Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 24.14 | 24.28 | 24.01 | 24.13 | 24.13 | 14,375 |
22 Apr 2024 | 24.04 | 24.15 | 23.92 | 24.10 | 24.10 | 17,006 |
19 Apr 2024 | 23.73 | 24.06 | 23.72 | 23.98 | 23.98 | 96,339 |
18 Apr 2024 | 23.98 | 23.98 | 23.74 | 23.78 | 23.78 | 23,216 |
17 Apr 2024 | 23.93 | 24.02 | 23.80 | 23.90 | 23.90 | 14,760 |
16 Apr 2024 | 23.95 | 24.03 | 23.75 | 23.78 | 23.78 | 28,206 |
15 Apr 2024 | 24.34 | 24.34 | 23.80 | 23.82 | 23.82 | 43,983 |
12 Apr 2024 | 24.03 | 24.37 | 24.03 | 24.34 | 24.34 | 35,958 |
11 Apr 2024 | 24.29 | 24.29 | 24.01 | 24.05 | 24.05 | 18,249 |
10 Apr 2024 | 24.27 | 24.34 | 24.01 | 24.15 | 24.15 | 29,561 |
09 Apr 2024 | 24.27 | 24.38 | 24.25 | 24.36 | 24.36 | 22,071 |
08 Apr 2024 | 24.05 | 24.30 | 24.05 | 24.30 | 24.30 | 14,752 |
05 Apr 2024 | 24.05 | 24.20 | 23.96 | 24.15 | 24.15 | 36,473 |
04 Apr 2024 | 24.06 | 24.15 | 23.96 | 24.10 | 24.10 | 21,866 |
03 Apr 2024 | 23.83 | 24.04 | 23.81 | 23.92 | 23.92 | 45,236 |
02 Apr 2024 | 23.90 | 23.98 | 23.78 | 23.84 | 23.84 | 42,010 |
01 Apr 2024 | 23.97 | 24.04 | 23.90 | 23.94 | 23.94 | 57,613 |
28 Mar 2024 | 24.15 | 24.25 | 23.87 | 23.87 | 23.87 | 47,764 |
27 Mar 2024 | 24.24 | 24.26 | 23.94 | 24.19 | 24.19 | 34,164 |
26 Mar 2024 | 24.20 | 24.28 | 24.02 | 24.20 | 24.20 | 31,435 |
25 Mar 2024 | 24.14 | 24.25 | 24.09 | 24.17 | 24.17 | 31,602 |
22 Mar 2024 | 24.25 | 24.45 | 24.03 | 24.30 | 24.30 | 54,382 |
21 Mar 2024 | 24.36 | 24.38 | 24.20 | 24.20 | 24.20 | 34,763 |
20 Mar 2024 | 24.10 | 24.25 | 24.02 | 24.15 | 24.15 | 55,507 |
19 Mar 2024 | 23.97 | 24.19 | 23.87 | 24.15 | 24.15 | 60,763 |
18 Mar 2024 | 23.78 | 23.95 | 23.78 | 23.93 | 23.93 | 35,115 |
15 Mar 2024 | 23.83 | 23.88 | 23.74 | 23.78 | 23.78 | 39,911 |
14 Mar 2024 | 23.84 | 23.92 | 23.67 | 23.74 | 23.74 | 30,907 |
13 Mar 2024 | 23.99 | 24.00 | 23.87 | 23.88 | 23.88 | 48,297 |
12 Mar 2024 | 24.01 | 24.07 | 23.84 | 23.99 | 23.99 | 70,448 |
11 Mar 2024 | 24.16 | 24.20 | 24.04 | 24.06 | 24.06 | 22,445 |
08 Mar 2024 | 24.25 | 24.36 | 24.16 | 24.16 | 24.16 | 35,985 |
07 Mar 2024 | 24.49 | 24.49 | 24.15 | 24.24 | 24.24 | 73,838 |
07 Mar 2024 | 0.420005 Dividend | |||||
06 Mar 2024 | 24.63 | 24.80 | 24.55 | 24.78 | 24.36 | 68,316 |
05 Mar 2024 | 24.55 | 24.64 | 24.47 | 24.55 | 24.13 | 48,181 |
04 Mar 2024 | 24.66 | 24.67 | 24.41 | 24.59 | 24.17 | 60,442 |
01 Mar 2024 | 24.41 | 24.64 | 24.27 | 24.51 | 24.09 | 90,302 |
29 Feb 2024 | 24.44 | 24.63 | 24.43 | 24.48 | 24.07 | 79,367 |
28 Feb 2024 | 24.31 | 24.44 | 24.30 | 24.44 | 24.02 | 43,202 |
27 Feb 2024 | 24.55 | 24.55 | 24.38 | 24.38 | 23.97 | 34,191 |
26 Feb 2024 | 24.55 | 24.63 | 24.41 | 24.55 | 24.13 | 28,233 |
23 Feb 2024 | 24.47 | 24.63 | 24.47 | 24.63 | 24.21 | 32,439 |
22 Feb 2024 | 24.34 | 24.62 | 24.26 | 24.33 | 23.92 | 54,271 |
21 Feb 2024 | 24.38 | 24.41 | 24.27 | 24.37 | 23.96 | 41,111 |
20 Feb 2024 | 24.22 | 24.37 | 24.22 | 24.36 | 23.95 | 44,953 |
16 Feb 2024 | 24.25 | 24.43 | 24.21 | 24.29 | 23.88 | 43,991 |
15 Feb 2024 | 24.01 | 24.25 | 24.00 | 24.25 | 23.84 | 73,088 |
14 Feb 2024 | 24.22 | 24.28 | 23.98 | 24.09 | 23.68 | 82,365 |
13 Feb 2024 | 24.14 | 24.30 | 24.02 | 24.15 | 23.74 | 26,174 |
12 Feb 2024 | 24.18 | 24.33 | 24.08 | 24.33 | 23.92 | 44,949 |
09 Feb 2024 | 23.93 | 24.25 | 23.93 | 24.19 | 23.78 | 32,463 |
08 Feb 2024 | 23.74 | 24.12 | 23.74 | 24.07 | 23.66 | 55,986 |
07 Feb 2024 | 24.19 | 24.26 | 23.74 | 23.88 | 23.48 | 90,150 |
06 Feb 2024 | 24.16 | 24.25 | 24.12 | 24.19 | 23.78 | 37,910 |
05 Feb 2024 | 24.00 | 24.20 | 23.90 | 24.11 | 23.70 | 42,634 |
02 Feb 2024 | 23.88 | 24.23 | 23.88 | 24.09 | 23.68 | 26,814 |
01 Feb 2024 | 23.87 | 24.10 | 23.87 | 24.08 | 23.67 | 67,230 |
31 Jan 2024 | 23.97 | 23.99 | 23.82 | 23.87 | 23.47 | 21,904 |
30 Jan 2024 | 23.83 | 23.98 | 23.82 | 23.91 | 23.50 | 25,489 |
29 Jan 2024 | 23.79 | 23.86 | 23.77 | 23.83 | 23.43 | 21,523 |
26 Jan 2024 | 23.82 | 23.88 | 23.72 | 23.86 | 23.46 | 37,321 |
25 Jan 2024 | 23.79 | 23.92 | 23.70 | 23.91 | 23.50 | 43,547 |
24 Jan 2024 | 23.77 | 23.92 | 23.71 | 23.85 | 23.45 | 23,836 |
23 Jan 2024 | 23.92 | 23.94 | 23.61 | 23.89 | 23.49 | 22,201 |
22 Jan 2024 | 23.67 | 23.92 | 23.67 | 23.89 | 23.49 | 15,382 |
19 Jan 2024 | 23.50 | 23.73 | 23.38 | 23.72 | 23.32 | 52,984 |
18 Jan 2024 | 23.70 | 23.72 | 23.40 | 23.45 | 23.05 | 43,737 |
17 Jan 2024 | 23.68 | 23.68 | 23.53 | 23.59 | 23.19 | 18,592 |
16 Jan 2024 | 23.61 | 23.76 | 23.60 | 23.74 | 23.34 | 14,763 |
12 Jan 2024 | 23.61 | 23.83 | 23.60 | 23.60 | 23.20 | 23,749 |
11 Jan 2024 | 23.65 | 23.73 | 23.60 | 23.60 | 23.20 | 18,645 |
10 Jan 2024 | 23.50 | 23.74 | 23.50 | 23.69 | 23.29 | 40,130 |
09 Jan 2024 | 23.45 | 23.60 | 23.39 | 23.57 | 23.17 | 23,596 |
08 Jan 2024 | 23.38 | 23.52 | 23.31 | 23.46 | 23.06 | 19,316 |
05 Jan 2024 | 23.38 | 23.55 | 23.28 | 23.35 | 22.95 | 23,163 |
04 Jan 2024 | 23.07 | 23.55 | 23.07 | 23.27 | 22.88 | 54,830 |
03 Jan 2024 | 23.06 | 23.32 | 22.96 | 23.20 | 22.81 | 34,267 |
02 Jan 2024 | 22.99 | 23.32 | 22.99 | 23.10 | 22.71 | 25,714 |
29 Dec 2023 | 23.40 | 23.51 | 22.98 | 23.05 | 22.66 | 95,668 |
28 Dec 2023 | 23.52 | 23.54 | 23.41 | 23.54 | 23.14 | 38,817 |
27 Dec 2023 | 23.41 | 23.58 | 23.40 | 23.52 | 23.12 | 45,505 |
26 Dec 2023 | 23.25 | 23.46 | 23.25 | 23.46 | 23.06 | 25,819 |
22 Dec 2023 | 23.20 | 23.39 | 23.00 | 23.23 | 22.83 | 45,993 |
21 Dec 2023 | 23.15 | 23.20 | 22.92 | 23.19 | 22.80 | 53,133 |
20 Dec 2023 | 23.02 | 23.24 | 23.02 | 23.16 | 22.77 | 35,057 |
19 Dec 2023 | 22.94 | 23.14 | 22.93 | 23.07 | 22.68 | 36,408 |
18 Dec 2023 | 22.96 | 22.96 | 22.80 | 22.93 | 22.54 | 49,195 |
15 Dec 2023 | 23.03 | 23.03 | 22.89 | 22.90 | 22.51 | 48,249 |
14 Dec 2023 | 23.19 | 23.29 | 22.80 | 22.91 | 22.52 | 43,216 |
13 Dec 2023 | 22.61 | 22.93 | 22.56 | 22.92 | 22.53 | 52,771 |
12 Dec 2023 | 22.48 | 22.59 | 22.40 | 22.55 | 22.17 | 60,536 |
11 Dec 2023 | 22.88 | 22.92 | 22.42 | 22.46 | 22.08 | 86,382 |
08 Dec 2023 | 22.90 | 23.11 | 22.83 | 22.89 | 22.50 | 29,212 |
07 Dec 2023 | 22.94 | 23.18 | 22.92 | 22.95 | 22.56 | 40,987 |
06 Dec 2023 | 22.94 | 23.06 | 22.83 | 23.04 | 22.65 | 35,010 |
05 Dec 2023 | 23.01 | 23.20 | 22.83 | 22.83 | 22.44 | 29,027 |
04 Dec 2023 | 22.97 | 23.05 | 22.85 | 23.00 | 22.61 | 19,894 |
01 Dec 2023 | 22.78 | 23.21 | 22.78 | 23.13 | 22.74 | 81,965 |
30 Nov 2023 | 22.88 | 22.90 | 22.75 | 22.75 | 22.36 | 70,436 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |