Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 23.61 | 23.72 | 23.42 | 23.72 | 23.72 | 22,664 |
02 May 2024 | 23.34 | 23.53 | 23.21 | 23.47 | 23.47 | 43,050 |
01 May 2024 | 23.53 | 23.53 | 23.21 | 23.33 | 23.33 | 55,150 |
30 Apr 2024 | 23.33 | 23.55 | 23.21 | 23.51 | 23.51 | 69,918 |
29 Apr 2024 | 23.25 | 23.46 | 23.13 | 23.41 | 23.41 | 26,523 |
26 Apr 2024 | 23.27 | 23.47 | 23.16 | 23.24 | 23.24 | 17,665 |
25 Apr 2024 | 23.31 | 23.31 | 23.10 | 23.26 | 23.26 | 24,407 |
24 Apr 2024 | 23.56 | 23.66 | 23.30 | 23.50 | 23.50 | 23,866 |
23 Apr 2024 | 23.41 | 23.65 | 23.29 | 23.56 | 23.56 | 26,871 |
22 Apr 2024 | 23.31 | 23.52 | 23.23 | 23.42 | 23.42 | 20,498 |
19 Apr 2024 | 23.28 | 23.56 | 23.13 | 23.48 | 23.48 | 84,737 |
18 Apr 2024 | 23.38 | 23.41 | 23.21 | 23.30 | 23.30 | 29,647 |
17 Apr 2024 | 23.24 | 23.51 | 23.13 | 23.46 | 23.46 | 24,601 |
16 Apr 2024 | 23.10 | 23.32 | 23.10 | 23.22 | 23.22 | 28,651 |
15 Apr 2024 | 23.42 | 23.43 | 23.03 | 23.29 | 23.29 | 60,574 |
12 Apr 2024 | 23.48 | 23.48 | 23.33 | 23.33 | 23.33 | 66,521 |
11 Apr 2024 | 23.58 | 23.58 | 23.26 | 23.57 | 23.57 | 51,608 |
10 Apr 2024 | 23.65 | 23.67 | 23.20 | 23.66 | 23.66 | 84,967 |
09 Apr 2024 | 23.80 | 23.95 | 23.70 | 23.81 | 23.81 | 114,346 |
08 Apr 2024 | 23.93 | 24.01 | 23.71 | 23.73 | 23.73 | 57,365 |
05 Apr 2024 | 24.30 | 24.45 | 23.81 | 23.93 | 23.93 | 104,824 |
04 Apr 2024 | 24.12 | 24.20 | 24.00 | 24.20 | 24.20 | 52,247 |
03 Apr 2024 | 23.81 | 24.23 | 23.59 | 24.14 | 24.14 | 135,836 |
02 Apr 2024 | 23.99 | 23.99 | 23.56 | 23.87 | 23.87 | 46,341 |
01 Apr 2024 | 23.92 | 24.12 | 23.73 | 24.10 | 24.10 | 46,552 |
28 Mar 2024 | 24.15 | 24.25 | 23.70 | 23.83 | 23.83 | 145,274 |
27 Mar 2024 | 24.26 | 24.26 | 24.02 | 24.07 | 24.07 | 40,584 |
26 Mar 2024 | 24.30 | 24.32 | 24.00 | 24.27 | 24.27 | 50,980 |
25 Mar 2024 | 24.71 | 24.72 | 24.22 | 24.32 | 24.32 | 49,720 |
22 Mar 2024 | 24.75 | 24.77 | 24.64 | 24.75 | 24.75 | 54,094 |
21 Mar 2024 | 24.43 | 24.73 | 24.38 | 24.62 | 24.62 | 60,499 |
20 Mar 2024 | 24.13 | 24.36 | 24.06 | 24.35 | 24.35 | 50,065 |
19 Mar 2024 | 23.80 | 24.25 | 23.78 | 24.23 | 24.23 | 77,174 |
18 Mar 2024 | 23.83 | 23.85 | 23.74 | 23.77 | 23.77 | 37,934 |
15 Mar 2024 | 23.84 | 23.85 | 23.64 | 23.83 | 23.83 | 25,960 |
14 Mar 2024 | 23.98 | 24.04 | 23.75 | 23.90 | 23.90 | 30,816 |
14 Mar 2024 | 0.396875 Dividend | |||||
13 Mar 2024 | 24.32 | 24.44 | 24.25 | 24.40 | 24.00 | 47,591 |
12 Mar 2024 | 24.13 | 24.40 | 24.07 | 24.34 | 23.94 | 50,617 |
11 Mar 2024 | 24.29 | 24.29 | 24.15 | 24.19 | 23.80 | 27,665 |
08 Mar 2024 | 24.30 | 24.50 | 24.07 | 24.30 | 23.90 | 62,963 |
07 Mar 2024 | 24.10 | 24.35 | 24.10 | 24.29 | 23.89 | 45,359 |
06 Mar 2024 | 24.20 | 24.37 | 23.81 | 24.05 | 23.66 | 99,167 |
05 Mar 2024 | 24.09 | 24.36 | 24.02 | 24.14 | 23.75 | 69,395 |
04 Mar 2024 | 24.25 | 24.26 | 24.03 | 24.11 | 23.72 | 66,197 |
01 Mar 2024 | 24.65 | 24.72 | 24.23 | 24.25 | 23.86 | 192,396 |
29 Feb 2024 | 25.00 | 25.10 | 24.55 | 24.62 | 24.22 | 852,153 |
28 Feb 2024 | 25.45 | 25.47 | 24.86 | 25.00 | 24.59 | 218,735 |
27 Feb 2024 | 25.40 | 25.51 | 25.15 | 25.36 | 24.95 | 84,542 |
26 Feb 2024 | 25.39 | 25.46 | 24.97 | 25.42 | 25.01 | 50,890 |
23 Feb 2024 | 24.94 | 25.48 | 24.90 | 25.44 | 25.03 | 101,484 |
22 Feb 2024 | 25.10 | 25.17 | 24.94 | 24.94 | 24.53 | 242,132 |
21 Feb 2024 | 25.01 | 25.05 | 24.87 | 24.93 | 24.52 | 132,681 |
20 Feb 2024 | 24.85 | 25.09 | 24.85 | 24.91 | 24.50 | 43,248 |
16 Feb 2024 | 24.82 | 24.99 | 24.70 | 24.95 | 24.54 | 32,730 |
15 Feb 2024 | 24.87 | 24.98 | 24.80 | 24.89 | 24.49 | 44,496 |
14 Feb 2024 | 24.61 | 24.97 | 24.61 | 24.90 | 24.49 | 46,525 |
13 Feb 2024 | 24.53 | 24.98 | 24.53 | 24.65 | 24.25 | 57,405 |
12 Feb 2024 | 24.98 | 24.98 | 24.69 | 24.93 | 24.52 | 61,422 |
09 Feb 2024 | 24.77 | 25.00 | 24.67 | 24.96 | 24.55 | 50,024 |
08 Feb 2024 | 24.45 | 24.76 | 24.40 | 24.73 | 24.33 | 273,293 |
07 Feb 2024 | 24.47 | 24.50 | 24.23 | 24.49 | 24.09 | 70,023 |
06 Feb 2024 | 24.44 | 24.45 | 24.11 | 24.34 | 23.94 | 124,694 |
05 Feb 2024 | 24.41 | 24.47 | 24.32 | 24.44 | 24.04 | 275,215 |
02 Feb 2024 | 24.46 | 24.60 | 24.26 | 24.52 | 24.12 | 126,816 |
01 Feb 2024 | 24.18 | 24.54 | 24.10 | 24.54 | 24.14 | 810,598 |
31 Jan 2024 | 25.29 | 25.30 | 23.64 | 23.78 | 23.39 | 2,343,264 |
30 Jan 2024 | 25.11 | 25.37 | 25.00 | 25.32 | 24.91 | 90,493 |
29 Jan 2024 | 25.21 | 25.34 | 25.05 | 25.11 | 24.70 | 204,843 |
26 Jan 2024 | 25.31 | 25.32 | 25.13 | 25.20 | 24.79 | 407,685 |
25 Jan 2024 | 25.19 | 25.37 | 25.13 | 25.32 | 24.91 | 260,450 |
24 Jan 2024 | 24.98 | 25.41 | 24.84 | 25.23 | 24.82 | 584,466 |
23 Jan 2024 | 24.86 | 25.06 | 24.41 | 24.98 | 24.57 | 320,827 |
22 Jan 2024 | 24.46 | 25.00 | 24.40 | 24.73 | 24.33 | 128,631 |
19 Jan 2024 | 24.38 | 24.54 | 24.18 | 24.52 | 24.12 | 72,920 |
18 Jan 2024 | 24.38 | 24.42 | 24.17 | 24.35 | 23.95 | 81,772 |
17 Jan 2024 | 24.39 | 24.53 | 24.08 | 24.33 | 23.93 | 134,719 |
16 Jan 2024 | 24.43 | 24.61 | 24.37 | 24.41 | 24.01 | 128,204 |
12 Jan 2024 | 24.12 | 24.68 | 24.08 | 24.42 | 24.02 | 193,362 |
11 Jan 2024 | 24.23 | 24.32 | 24.05 | 24.07 | 23.68 | 57,680 |
10 Jan 2024 | 23.98 | 24.30 | 23.90 | 24.05 | 23.66 | 71,198 |
09 Jan 2024 | 24.05 | 24.18 | 23.94 | 24.05 | 23.66 | 54,616 |
08 Jan 2024 | 23.84 | 24.11 | 23.51 | 24.11 | 23.72 | 134,377 |
05 Jan 2024 | 23.11 | 23.73 | 23.07 | 23.73 | 23.34 | 136,776 |
04 Jan 2024 | 22.82 | 23.19 | 22.81 | 23.01 | 22.64 | 90,211 |
03 Jan 2024 | 22.75 | 22.98 | 22.44 | 22.89 | 22.52 | 65,266 |
02 Jan 2024 | 22.42 | 22.84 | 22.34 | 22.82 | 22.45 | 73,895 |
29 Dec 2023 | 23.21 | 23.21 | 22.29 | 22.48 | 22.11 | 327,023 |
28 Dec 2023 | 24.14 | 24.14 | 23.21 | 23.21 | 22.83 | 207,414 |
27 Dec 2023 | 24.25 | 24.35 | 23.99 | 24.00 | 23.61 | 156,737 |
26 Dec 2023 | 24.40 | 24.46 | 24.24 | 24.35 | 23.95 | 164,111 |
22 Dec 2023 | 24.39 | 24.62 | 24.31 | 24.38 | 23.98 | 37,326 |
21 Dec 2023 | 24.14 | 24.30 | 24.02 | 24.30 | 23.90 | 29,893 |
20 Dec 2023 | 23.89 | 24.35 | 23.82 | 24.03 | 23.64 | 50,754 |
19 Dec 2023 | 23.40 | 23.95 | 23.35 | 23.91 | 23.52 | 71,307 |
18 Dec 2023 | 23.49 | 23.63 | 23.21 | 23.40 | 23.02 | 81,028 |
15 Dec 2023 | 23.31 | 23.74 | 23.31 | 23.35 | 22.97 | 62,726 |
14 Dec 2023 | 23.23 | 23.74 | 23.20 | 23.44 | 23.06 | 49,562 |
14 Dec 2023 | 0.396875 Dividend | |||||
13 Dec 2023 | 23.68 | 23.68 | 23.32 | 23.55 | 22.78 | 57,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |