Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 24.02 | 24.18 | 24.02 | 24.08 | 24.08 | 14,923 |
24 Apr 2024 | 24.13 | 24.18 | 24.02 | 24.02 | 24.02 | 13,013 |
23 Apr 2024 | 24.03 | 24.24 | 24.01 | 24.24 | 24.24 | 22,751 |
22 Apr 2024 | 23.98 | 24.09 | 23.96 | 24.00 | 24.00 | 11,456 |
19 Apr 2024 | 24.00 | 24.24 | 23.91 | 23.91 | 23.91 | 11,550 |
18 Apr 2024 | 24.17 | 24.17 | 24.00 | 24.00 | 24.00 | 7,325 |
17 Apr 2024 | 24.12 | 24.30 | 24.10 | 24.10 | 24.10 | 10,411 |
16 Apr 2024 | 23.90 | 24.12 | 23.90 | 24.12 | 24.12 | 9,760 |
15 Apr 2024 | 24.10 | 24.22 | 23.98 | 23.98 | 23.98 | 19,835 |
12 Apr 2024 | 23.68 | 24.14 | 23.68 | 24.12 | 24.12 | 39,454 |
11 Apr 2024 | 23.70 | 23.76 | 23.67 | 23.70 | 23.70 | 12,958 |
10 Apr 2024 | 23.85 | 23.91 | 23.62 | 23.77 | 23.77 | 27,581 |
09 Apr 2024 | 23.89 | 23.91 | 23.87 | 23.88 | 23.88 | 2,342 |
08 Apr 2024 | 24.02 | 24.02 | 23.85 | 23.94 | 23.94 | 20,872 |
05 Apr 2024 | 23.89 | 24.00 | 23.85 | 23.85 | 23.85 | 7,497 |
04 Apr 2024 | 23.93 | 24.09 | 23.80 | 23.80 | 23.80 | 9,658 |
03 Apr 2024 | 23.81 | 23.98 | 23.81 | 23.98 | 23.98 | 11,568 |
02 Apr 2024 | 23.99 | 23.99 | 23.68 | 23.82 | 23.82 | 24,612 |
01 Apr 2024 | 24.21 | 24.21 | 23.92 | 24.00 | 24.00 | 4,617 |
28 Mar 2024 | 23.89 | 24.08 | 23.89 | 23.94 | 23.94 | 11,286 |
27 Mar 2024 | 24.00 | 24.00 | 23.75 | 23.95 | 23.95 | 32,813 |
26 Mar 2024 | 23.90 | 24.00 | 23.90 | 23.92 | 23.92 | 10,500 |
25 Mar 2024 | 24.07 | 24.10 | 23.84 | 23.93 | 23.93 | 19,848 |
22 Mar 2024 | 24.10 | 24.28 | 24.03 | 24.15 | 24.15 | 7,303 |
21 Mar 2024 | 23.98 | 24.15 | 23.98 | 24.01 | 24.01 | 31,815 |
20 Mar 2024 | 24.27 | 24.27 | 23.95 | 24.01 | 24.01 | 35,729 |
19 Mar 2024 | 24.14 | 24.23 | 24.10 | 24.13 | 24.13 | 10,443 |
18 Mar 2024 | 24.14 | 24.17 | 24.05 | 24.14 | 24.14 | 21,753 |
15 Mar 2024 | 24.15 | 24.20 | 24.14 | 24.14 | 24.14 | 2,785 |
14 Mar 2024 | 24.15 | 24.27 | 24.15 | 24.15 | 24.15 | 2,347 |
13 Mar 2024 | 24.21 | 24.27 | 24.20 | 24.20 | 24.20 | 9,589 |
12 Mar 2024 | 24.02 | 24.27 | 24.02 | 24.25 | 24.25 | 2,361 |
11 Mar 2024 | 24.28 | 24.29 | 23.91 | 24.12 | 24.12 | 3,274 |
08 Mar 2024 | 24.20 | 24.24 | 24.13 | 24.13 | 24.13 | 10,826 |
07 Mar 2024 | 23.93 | 24.17 | 23.93 | 24.07 | 24.07 | 5,634 |
06 Mar 2024 | 24.01 | 24.07 | 23.94 | 23.98 | 23.98 | 8,810 |
05 Mar 2024 | 23.70 | 23.92 | 23.70 | 23.92 | 23.92 | 8,626 |
04 Mar 2024 | 23.90 | 23.99 | 23.70 | 23.75 | 23.75 | 12,829 |
01 Mar 2024 | 23.70 | 23.79 | 23.70 | 23.78 | 23.78 | 7,342 |
29 Feb 2024 | 23.70 | 23.82 | 23.70 | 23.70 | 23.70 | 9,718 |
28 Feb 2024 | 23.61 | 23.74 | 23.57 | 23.70 | 23.70 | 8,121 |
28 Feb 2024 | 0.4375 Dividend | |||||
27 Feb 2024 | 24.18 | 24.18 | 24.01 | 24.03 | 23.59 | 7,725 |
26 Feb 2024 | 23.99 | 24.09 | 23.92 | 23.99 | 23.55 | 7,938 |
23 Feb 2024 | 23.83 | 24.11 | 23.83 | 24.11 | 23.67 | 9,524 |
22 Feb 2024 | 23.80 | 23.90 | 23.70 | 23.72 | 23.29 | 7,054 |
21 Feb 2024 | 23.85 | 23.90 | 23.70 | 23.70 | 23.27 | 22,588 |
20 Feb 2024 | 23.74 | 23.93 | 23.74 | 23.81 | 23.38 | 12,851 |
16 Feb 2024 | 23.68 | 23.85 | 23.58 | 23.69 | 23.26 | 3,557 |
15 Feb 2024 | 23.61 | 23.78 | 23.58 | 23.68 | 23.25 | 8,379 |
14 Feb 2024 | 23.64 | 23.70 | 23.56 | 23.65 | 23.22 | 2,505 |
13 Feb 2024 | 23.70 | 23.82 | 23.50 | 23.64 | 23.21 | 11,961 |
12 Feb 2024 | 23.90 | 24.00 | 23.84 | 23.87 | 23.44 | 10,244 |
09 Feb 2024 | 23.74 | 23.92 | 23.60 | 23.90 | 23.46 | 10,494 |
08 Feb 2024 | 23.69 | 23.75 | 23.64 | 23.74 | 23.31 | 5,913 |
07 Feb 2024 | 23.88 | 23.88 | 23.50 | 23.79 | 23.36 | 18,551 |
06 Feb 2024 | 23.70 | 23.85 | 23.59 | 23.79 | 23.35 | 5,176 |
05 Feb 2024 | 23.70 | 23.81 | 23.57 | 23.70 | 23.27 | 5,652 |
02 Feb 2024 | 23.54 | 23.71 | 23.54 | 23.70 | 23.27 | 4,484 |
01 Feb 2024 | 23.88 | 23.88 | 23.60 | 23.65 | 23.22 | 13,724 |
31 Jan 2024 | 24.12 | 24.23 | 23.65 | 23.76 | 23.33 | 28,400 |
30 Jan 2024 | 24.16 | 24.31 | 24.12 | 24.31 | 23.87 | 8,514 |
29 Jan 2024 | 24.08 | 24.30 | 23.86 | 24.18 | 23.74 | 28,972 |
26 Jan 2024 | 24.07 | 24.20 | 24.00 | 24.16 | 23.72 | 15,996 |
25 Jan 2024 | 23.94 | 24.09 | 23.94 | 24.07 | 23.63 | 19,403 |
24 Jan 2024 | 24.04 | 24.04 | 23.80 | 23.92 | 23.48 | 9,386 |
23 Jan 2024 | 23.87 | 23.92 | 23.70 | 23.91 | 23.47 | 12,891 |
22 Jan 2024 | 23.75 | 23.88 | 23.67 | 23.86 | 23.43 | 11,083 |
19 Jan 2024 | 23.70 | 23.70 | 23.55 | 23.70 | 23.27 | 5,972 |
18 Jan 2024 | 23.68 | 23.70 | 23.45 | 23.65 | 23.22 | 20,497 |
17 Jan 2024 | 23.68 | 23.77 | 23.65 | 23.74 | 23.31 | 11,273 |
16 Jan 2024 | 23.83 | 23.85 | 23.69 | 23.80 | 23.37 | 26,079 |
12 Jan 2024 | 23.88 | 23.91 | 23.70 | 23.91 | 23.47 | 14,874 |
11 Jan 2024 | 23.60 | 23.90 | 23.60 | 23.83 | 23.40 | 12,101 |
10 Jan 2024 | 23.80 | 24.02 | 23.73 | 23.76 | 23.33 | 47,802 |
09 Jan 2024 | 23.72 | 23.96 | 23.72 | 23.83 | 23.40 | 21,308 |
08 Jan 2024 | 23.72 | 23.83 | 23.65 | 23.83 | 23.40 | 21,663 |
05 Jan 2024 | 23.60 | 23.77 | 23.47 | 23.68 | 23.25 | 113,923 |
04 Jan 2024 | 23.39 | 23.54 | 23.32 | 23.39 | 22.96 | 30,993 |
03 Jan 2024 | 23.63 | 23.66 | 23.30 | 23.49 | 23.06 | 49,416 |
02 Jan 2024 | 23.58 | 23.86 | 23.51 | 23.72 | 23.29 | 44,584 |
29 Dec 2023 | 24.91 | 25.00 | 23.50 | 23.63 | 23.20 | 300,249 |
28 Dec 2023 | 25.16 | 25.30 | 24.64 | 24.87 | 24.42 | 48,004 |
27 Dec 2023 | 24.94 | 25.30 | 24.68 | 25.16 | 24.70 | 49,615 |
26 Dec 2023 | 24.53 | 24.99 | 24.49 | 24.98 | 24.53 | 21,230 |
22 Dec 2023 | 24.50 | 24.85 | 24.36 | 24.46 | 24.01 | 39,727 |
21 Dec 2023 | 24.51 | 24.51 | 24.35 | 24.39 | 23.95 | 6,264 |
20 Dec 2023 | 24.40 | 24.70 | 24.30 | 24.63 | 24.18 | 22,733 |
19 Dec 2023 | 24.57 | 24.73 | 24.30 | 24.57 | 24.12 | 6,734 |
18 Dec 2023 | 24.48 | 24.80 | 24.47 | 24.47 | 24.02 | 17,428 |
15 Dec 2023 | 24.75 | 24.90 | 24.52 | 24.55 | 24.10 | 22,144 |
14 Dec 2023 | 24.67 | 24.85 | 24.61 | 24.85 | 24.40 | 35,141 |
13 Dec 2023 | 24.63 | 24.76 | 24.51 | 24.75 | 24.30 | 53,349 |
12 Dec 2023 | 24.40 | 24.78 | 24.31 | 24.52 | 24.07 | 42,545 |
11 Dec 2023 | 24.60 | 24.70 | 24.34 | 24.46 | 24.01 | 41,001 |
08 Dec 2023 | 24.60 | 24.79 | 24.18 | 24.61 | 24.16 | 23,582 |
07 Dec 2023 | 24.53 | 24.85 | 24.25 | 24.70 | 24.25 | 31,184 |
06 Dec 2023 | 24.14 | 24.89 | 24.12 | 24.50 | 24.05 | 59,102 |
05 Dec 2023 | 23.78 | 24.30 | 23.76 | 24.25 | 23.81 | 11,893 |
04 Dec 2023 | 23.91 | 23.91 | 23.61 | 23.90 | 23.46 | 1,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |