Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 25.25 | 25.38 | 24.87 | 25.30 | 25.30 | 363,941 |
24 Apr 2024 | 25.80 | 25.88 | 25.44 | 25.44 | 25.44 | 643,320 |
23 Apr 2024 | 25.48 | 25.81 | 25.31 | 25.75 | 25.75 | 666,983 |
22 Apr 2024 | 24.90 | 25.33 | 24.77 | 25.24 | 25.24 | 390,291 |
19 Apr 2024 | 24.68 | 24.89 | 24.40 | 24.73 | 24.73 | 737,847 |
18 Apr 2024 | 24.52 | 24.95 | 24.51 | 24.81 | 24.81 | 475,228 |
17 Apr 2024 | 24.94 | 25.05 | 24.75 | 24.91 | 24.91 | 257,763 |
16 Apr 2024 | 25.08 | 25.49 | 24.85 | 24.95 | 24.95 | 855,807 |
15 Apr 2024 | 26.22 | 26.25 | 25.07 | 25.07 | 25.07 | 1,283,650 |
12 Apr 2024 | 26.23 | 26.52 | 25.75 | 25.98 | 25.98 | 688,399 |
11 Apr 2024 | 26.55 | 27.49 | 26.34 | 26.66 | 26.66 | 1,469,211 |
10 Apr 2024 | 25.75 | 26.55 | 25.69 | 26.46 | 26.46 | 940,470 |
09 Apr 2024 | 26.27 | 26.90 | 25.23 | 25.43 | 25.43 | 1,794,990 |
08 Apr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
05 Apr 2024 | 24.19 | 24.26 | 23.87 | 23.89 | 23.89 | 150,950 |
04 Apr 2024 | 24.60 | 24.60 | 24.22 | 24.37 | 24.37 | 195,012 |
03 Apr 2024 | 23.99 | 24.96 | 23.90 | 24.46 | 24.46 | 517,683 |
02 Apr 2024 | 24.58 | 24.66 | 24.13 | 24.20 | 24.20 | 202,837 |
28 Mar 2024 | 24.75 | 24.87 | 24.51 | 24.58 | 24.58 | 261,653 |
27 Mar 2024 | 24.36 | 24.77 | 24.29 | 24.71 | 24.71 | 245,489 |
26 Mar 2024 | 24.12 | 24.40 | 24.04 | 24.40 | 24.40 | 287,180 |
25 Mar 2024 | 23.60 | 24.69 | 23.58 | 24.25 | 24.25 | 590,899 |
22 Mar 2024 | 23.03 | 23.50 | 23.03 | 23.50 | 23.50 | 337,032 |
21 Mar 2024 | 23.40 | 23.71 | 23.38 | 23.38 | 23.38 | 292,474 |
20 Mar 2024 | 23.48 | 23.60 | 23.19 | 23.21 | 23.21 | 270,928 |
19 Mar 2024 | 23.00 | 23.59 | 23.00 | 23.50 | 23.50 | 274,944 |
18 Mar 2024 | 23.01 | 23.24 | 22.82 | 23.08 | 23.08 | 202,838 |
15 Mar 2024 | 22.98 | 23.09 | 22.71 | 22.97 | 22.97 | 463,535 |
14 Mar 2024 | 23.13 | 23.20 | 22.51 | 23.12 | 23.12 | 366,230 |
13 Mar 2024 | 23.48 | 23.49 | 23.25 | 23.30 | 23.30 | 217,182 |
12 Mar 2024 | 23.38 | 23.45 | 23.25 | 23.35 | 23.35 | 605,615 |
11 Mar 2024 | 23.40 | 23.50 | 23.28 | 23.39 | 23.39 | 210,098 |
08 Mar 2024 | 23.77 | 23.87 | 23.04 | 23.50 | 23.50 | 348,553 |
07 Mar 2024 | 23.24 | 23.73 | 23.22 | 23.73 | 23.73 | 309,899 |
06 Mar 2024 | 23.14 | 23.31 | 22.90 | 23.10 | 23.10 | 314,774 |
05 Mar 2024 | 23.28 | 23.32 | 22.98 | 23.14 | 23.14 | 318,197 |
04 Mar 2024 | 23.51 | 23.69 | 23.28 | 23.32 | 23.32 | 283,161 |
01 Mar 2024 | 23.94 | 23.97 | 23.40 | 23.48 | 23.48 | 263,022 |
29 Feb 2024 | 23.97 | 24.01 | 23.67 | 23.83 | 23.83 | 376,895 |
28 Feb 2024 | 24.26 | 24.39 | 23.88 | 23.95 | 23.95 | 356,767 |
27 Feb 2024 | 24.46 | 24.74 | 23.99 | 24.13 | 24.13 | 255,912 |
26 Feb 2024 | 24.50 | 25.05 | 24.43 | 24.55 | 24.55 | 436,449 |
26 Feb 2024 | 0.2521 Dividend | |||||
23 Feb 2024 | 24.80 | 25.13 | 24.65 | 24.65 | 24.40 | 318,146 |
22 Feb 2024 | 24.26 | 25.08 | 24.13 | 24.85 | 24.60 | 506,918 |
21 Feb 2024 | 23.52 | 24.41 | 23.52 | 24.26 | 24.01 | 498,077 |
20 Feb 2024 | 23.86 | 24.33 | 23.04 | 23.63 | 23.39 | 587,427 |
19 Feb 2024 | 24.13 | 24.22 | 23.94 | 24.13 | 23.88 | 239,966 |
16 Feb 2024 | 24.44 | 24.48 | 24.14 | 24.18 | 23.93 | 205,849 |
15 Feb 2024 | 24.04 | 24.40 | 23.94 | 24.09 | 23.84 | 221,049 |
14 Feb 2024 | 23.87 | 24.21 | 23.81 | 24.13 | 23.88 | 146,811 |
13 Feb 2024 | 23.97 | 24.30 | 23.89 | 24.15 | 23.90 | 162,572 |
12 Feb 2024 | 24.45 | 24.50 | 23.95 | 24.03 | 23.78 | 279,462 |
09 Feb 2024 | 24.37 | 24.66 | 24.31 | 24.46 | 24.21 | 264,560 |
08 Feb 2024 | 24.72 | 24.73 | 24.35 | 24.43 | 24.18 | 301,363 |
07 Feb 2024 | 24.79 | 24.89 | 24.66 | 24.72 | 24.47 | 358,017 |
06 Feb 2024 | 24.35 | 24.76 | 24.21 | 24.76 | 24.51 | 292,297 |
05 Feb 2024 | 24.32 | 24.55 | 24.06 | 24.55 | 24.30 | 187,677 |
02 Feb 2024 | 24.15 | 24.58 | 23.96 | 24.58 | 24.33 | 490,481 |
01 Feb 2024 | 24.15 | 24.20 | 23.80 | 24.09 | 23.84 | 299,005 |
31 Jan 2024 | 24.49 | 24.65 | 24.11 | 24.15 | 23.90 | 362,064 |
30 Jan 2024 | 24.56 | 24.66 | 24.39 | 24.48 | 24.23 | 169,183 |
29 Jan 2024 | 24.67 | 24.83 | 24.48 | 24.55 | 24.30 | 177,372 |
25 Jan 2024 | 24.72 | 24.82 | 24.47 | 24.74 | 24.49 | 197,214 |
24 Jan 2024 | 24.25 | 24.82 | 24.13 | 24.79 | 24.54 | 193,157 |
23 Jan 2024 | 23.70 | 24.29 | 23.64 | 24.11 | 23.86 | 214,087 |
22 Jan 2024 | 23.39 | 23.79 | 23.39 | 23.68 | 23.44 | 236,985 |
19 Jan 2024 | 23.44 | 23.59 | 23.29 | 23.56 | 23.32 | 399,847 |
18 Jan 2024 | 23.47 | 23.55 | 23.22 | 23.30 | 23.06 | 227,145 |
17 Jan 2024 | 23.41 | 23.87 | 23.36 | 23.74 | 23.50 | 220,679 |
16 Jan 2024 | 24.38 | 24.38 | 23.36 | 23.50 | 23.26 | 299,365 |
15 Jan 2024 | 24.70 | 24.76 | 24.59 | 24.60 | 24.35 | 12,973 |
12 Jan 2024 | 24.71 | 24.83 | 24.67 | 24.73 | 24.48 | 138,038 |
11 Jan 2024 | 24.96 | 24.96 | 24.54 | 24.87 | 24.62 | 185,101 |
10 Jan 2024 | 25.17 | 25.18 | 24.74 | 24.82 | 24.57 | 221,688 |
09 Jan 2024 | 25.10 | 25.12 | 24.82 | 24.98 | 24.72 | 118,437 |
08 Jan 2024 | 24.92 | 25.11 | 24.70 | 24.77 | 24.52 | 120,852 |
05 Jan 2024 | 24.98 | 25.05 | 24.89 | 25.02 | 24.76 | 73,508 |
04 Jan 2024 | 25.07 | 25.09 | 24.86 | 24.96 | 24.70 | 103,952 |
03 Jan 2024 | 25.01 | 25.11 | 24.94 | 25.01 | 24.75 | 78,033 |
02 Jan 2024 | 25.11 | 25.36 | 25.11 | 25.26 | 25.00 | 82,447 |
29 Dec 2023 | 25.14 | 25.26 | 24.85 | 25.18 | 24.92 | 71,759 |
28 Dec 2023 | 25.18 | 25.29 | 25.02 | 25.29 | 25.03 | 85,451 |
27 Dec 2023 | 25.06 | 25.22 | 24.98 | 25.06 | 24.80 | 51,360 |
22 Dec 2023 | 25.00 | 25.00 | 24.74 | 24.91 | 24.66 | 337,228 |
21 Dec 2023 | 24.96 | 25.05 | 24.62 | 25.00 | 24.74 | 293,919 |
20 Dec 2023 | 24.85 | 24.94 | 24.60 | 24.72 | 24.47 | 227,694 |
19 Dec 2023 | 24.86 | 24.92 | 24.66 | 24.69 | 24.44 | 208,069 |
18 Dec 2023 | 24.94 | 25.04 | 24.82 | 24.86 | 24.61 | 113,152 |
15 Dec 2023 | 25.12 | 25.18 | 24.83 | 25.01 | 24.75 | 674,898 |
14 Dec 2023 | 25.06 | 25.12 | 24.85 | 25.02 | 24.76 | 374,496 |
13 Dec 2023 | 24.66 | 24.73 | 24.52 | 24.73 | 24.48 | 249,845 |
12 Dec 2023 | 24.65 | 24.71 | 24.53 | 24.63 | 24.38 | 278,066 |
11 Dec 2023 | 24.50 | 24.70 | 24.43 | 24.56 | 24.31 | 183,253 |
08 Dec 2023 | 24.22 | 24.49 | 24.05 | 24.46 | 24.21 | 192,745 |
07 Dec 2023 | 24.26 | 24.68 | 24.20 | 24.26 | 24.01 | 219,707 |
06 Dec 2023 | 23.54 | 24.42 | 23.46 | 24.41 | 24.16 | 400,639 |
05 Dec 2023 | 23.59 | 23.72 | 23.40 | 23.49 | 23.25 | 192,574 |
04 Dec 2023 | 23.75 | 23.83 | 23.41 | 23.65 | 23.41 | 196,460 |
01 Dec 2023 | 23.72 | 23.75 | 23.45 | 23.54 | 23.30 | 187,463 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |