Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 23.88 | 23.88 | 23.40 | 23.59 | 23.59 | 1,896 |
23 Apr 2024 | 23.40 | 23.75 | 23.40 | 23.75 | 23.75 | 1,696 |
22 Apr 2024 | 23.40 | 23.93 | 23.40 | 23.50 | 23.50 | 3,027 |
19 Apr 2024 | 23.75 | 24.00 | 23.57 | 24.00 | 24.00 | 3,628 |
18 Apr 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 542 |
17 Apr 2024 | 23.75 | 23.90 | 23.18 | 23.29 | 23.29 | 2,456 |
16 Apr 2024 | 23.15 | 24.00 | 23.15 | 23.73 | 23.73 | 2,858 |
15 Apr 2024 | 23.85 | 24.29 | 23.10 | 23.10 | 23.10 | 9,624 |
12 Apr 2024 | 23.90 | 24.03 | 23.72 | 23.89 | 23.89 | 5,841 |
11 Apr 2024 | 23.90 | 23.90 | 23.78 | 23.90 | 23.90 | 1,893 |
10 Apr 2024 | 24.04 | 24.33 | 23.73 | 23.98 | 23.98 | 5,157 |
09 Apr 2024 | 24.25 | 24.45 | 24.05 | 24.06 | 24.06 | 1,833 |
08 Apr 2024 | 24.15 | 24.26 | 24.04 | 24.24 | 24.24 | 2,895 |
05 Apr 2024 | 24.24 | 24.30 | 24.24 | 24.30 | 24.30 | 1,150 |
04 Apr 2024 | 24.03 | 24.23 | 24.03 | 24.23 | 24.23 | 3,875 |
03 Apr 2024 | 24.00 | 24.34 | 24.00 | 24.06 | 24.06 | 2,657 |
02 Apr 2024 | 24.00 | 24.40 | 24.00 | 24.36 | 24.36 | 1,748 |
01 Apr 2024 | 24.40 | 24.45 | 23.95 | 24.06 | 24.06 | 3,352 |
28 Mar 2024 | 24.39 | 24.45 | 23.83 | 24.45 | 24.45 | 1,319 |
27 Mar 2024 | 24.37 | 24.45 | 24.37 | 24.45 | 24.45 | 824 |
26 Mar 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 24.25 | 682 |
25 Mar 2024 | 24.05 | 24.06 | 24.00 | 24.06 | 24.06 | 2,743 |
22 Mar 2024 | 24.45 | 24.45 | 24.00 | 24.02 | 24.02 | 3,677 |
21 Mar 2024 | 24.29 | 24.29 | 24.18 | 24.21 | 24.21 | 4,870 |
20 Mar 2024 | 24.15 | 24.30 | 23.80 | 24.29 | 24.29 | 7,756 |
19 Mar 2024 | 24.05 | 24.41 | 23.74 | 24.39 | 24.39 | 3,642 |
18 Mar 2024 | 24.34 | 24.94 | 23.62 | 24.42 | 24.42 | 2,108 |
15 Mar 2024 | 24.41 | 24.41 | 23.92 | 24.25 | 24.25 | 9,746 |
14 Mar 2024 | 24.64 | 24.64 | 24.32 | 24.44 | 24.44 | 4,191 |
13 Mar 2024 | 24.45 | 24.50 | 24.45 | 24.45 | 24.45 | 3,138 |
12 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 549 |
11 Mar 2024 | 24.55 | 24.55 | 24.41 | 24.45 | 24.45 | 1,334 |
08 Mar 2024 | 24.52 | 24.52 | 24.22 | 24.47 | 24.47 | 2,284 |
07 Mar 2024 | 24.55 | 24.55 | 24.30 | 24.44 | 24.44 | 3,573 |
06 Mar 2024 | 24.30 | 24.43 | 24.25 | 24.34 | 24.34 | 2,412 |
05 Mar 2024 | 24.53 | 24.54 | 24.30 | 24.31 | 24.31 | 3,128 |
04 Mar 2024 | 24.32 | 24.54 | 24.30 | 24.54 | 24.54 | 2,992 |
01 Mar 2024 | 24.60 | 24.60 | 24.25 | 24.58 | 24.58 | 4,114 |
29 Feb 2024 | 24.38 | 24.94 | 24.10 | 24.65 | 24.65 | 16,566 |
28 Feb 2024 | 24.74 | 24.80 | 24.55 | 24.60 | 24.60 | 3,300 |
27 Feb 2024 | 24.15 | 24.59 | 24.15 | 24.59 | 24.59 | 2,428 |
26 Feb 2024 | 24.75 | 24.75 | 24.55 | 24.55 | 24.55 | 799 |
23 Feb 2024 | 24.50 | 24.66 | 23.88 | 24.66 | 24.66 | 5,884 |
22 Feb 2024 | 24.65 | 24.65 | 24.50 | 24.60 | 24.60 | 6,185 |
21 Feb 2024 | 24.15 | 24.40 | 23.70 | 24.40 | 24.40 | 9,568 |
20 Feb 2024 | 24.10 | 24.20 | 24.04 | 24.15 | 24.15 | 4,193 |
16 Feb 2024 | 24.09 | 24.09 | 23.85 | 24.00 | 24.00 | 3,261 |
15 Feb 2024 | 24.12 | 24.12 | 24.06 | 24.06 | 24.06 | 2,002 |
14 Feb 2024 | 23.51 | 24.02 | 23.24 | 23.78 | 23.78 | 2,973 |
13 Feb 2024 | 24.09 | 24.15 | 23.98 | 23.98 | 23.98 | 2,220 |
12 Feb 2024 | 23.88 | 23.88 | 23.57 | 23.57 | 23.57 | 1,028 |
09 Feb 2024 | 23.50 | 24.05 | 23.50 | 23.80 | 23.80 | 3,452 |
08 Feb 2024 | 24.19 | 24.30 | 23.01 | 24.30 | 24.30 | 6,595 |
07 Feb 2024 | 23.98 | 24.19 | 23.50 | 24.19 | 24.19 | 4,910 |
06 Feb 2024 | 23.60 | 23.99 | 23.34 | 23.93 | 23.93 | 4,420 |
05 Feb 2024 | 23.36 | 23.52 | 23.00 | 23.27 | 23.27 | 2,946 |
02 Feb 2024 | 23.82 | 23.82 | 23.68 | 23.75 | 23.75 | 2,279 |
01 Feb 2024 | 23.73 | 23.86 | 23.40 | 23.62 | 23.62 | 4,081 |
31 Jan 2024 | 23.90 | 23.90 | 23.28 | 23.28 | 23.28 | 2,056 |
30 Jan 2024 | 23.57 | 23.57 | 23.50 | 23.50 | 23.50 | 803 |
30 Jan 2024 | 0.375 Dividend | |||||
29 Jan 2024 | 23.26 | 23.88 | 23.21 | 23.64 | 23.26 | 6,425 |
26 Jan 2024 | 24.15 | 24.15 | 23.21 | 23.85 | 23.47 | 3,384 |
25 Jan 2024 | 23.91 | 24.09 | 23.54 | 23.88 | 23.50 | 5,279 |
24 Jan 2024 | 23.19 | 24.34 | 22.50 | 24.20 | 23.82 | 69,621 |
23 Jan 2024 | 23.20 | 23.20 | 22.85 | 23.03 | 22.66 | 1,146 |
22 Jan 2024 | 22.96 | 23.05 | 22.96 | 23.05 | 22.68 | 2,821 |
19 Jan 2024 | 22.88 | 22.92 | 22.88 | 22.90 | 22.54 | 1,189 |
18 Jan 2024 | 22.90 | 22.90 | 22.42 | 22.42 | 22.07 | 3,049 |
17 Jan 2024 | 22.80 | 23.23 | 22.80 | 23.09 | 22.72 | 2,902 |
16 Jan 2024 | 22.98 | 23.15 | 22.93 | 23.15 | 22.78 | 4,378 |
12 Jan 2024 | 23.10 | 23.10 | 23.00 | 23.10 | 22.73 | 1,138 |
11 Jan 2024 | 23.09 | 23.10 | 22.85 | 23.09 | 22.72 | 3,645 |
10 Jan 2024 | 23.04 | 23.10 | 22.95 | 23.10 | 22.73 | 1,638 |
09 Jan 2024 | 22.94 | 23.15 | 22.85 | 22.92 | 22.56 | 2,126 |
08 Jan 2024 | 22.99 | 23.08 | 22.65 | 22.81 | 22.45 | 10,262 |
05 Jan 2024 | 21.79 | 22.69 | 21.79 | 22.58 | 22.22 | 11,211 |
04 Jan 2024 | 21.34 | 22.29 | 21.34 | 21.84 | 21.49 | 8,472 |
03 Jan 2024 | 21.10 | 21.42 | 21.01 | 21.10 | 20.77 | 13,208 |
02 Jan 2024 | 21.34 | 21.34 | 20.98 | 21.24 | 20.90 | 1,861 |
29 Dec 2023 | 20.99 | 21.39 | 20.81 | 20.81 | 20.48 | 10,757 |
28 Dec 2023 | 20.80 | 21.27 | 20.70 | 20.99 | 20.66 | 12,810 |
27 Dec 2023 | 20.55 | 20.80 | 20.44 | 20.65 | 20.32 | 21,153 |
26 Dec 2023 | 20.32 | 20.56 | 20.32 | 20.50 | 20.17 | 4,239 |
22 Dec 2023 | 20.47 | 20.65 | 20.17 | 20.32 | 20.00 | 9,629 |
21 Dec 2023 | 20.28 | 20.53 | 20.10 | 20.24 | 19.92 | 11,604 |
20 Dec 2023 | 20.13 | 20.66 | 20.13 | 20.26 | 19.94 | 10,473 |
19 Dec 2023 | 20.12 | 20.59 | 20.12 | 20.38 | 20.06 | 7,184 |
18 Dec 2023 | 19.98 | 20.70 | 19.98 | 20.38 | 20.05 | 10,090 |
15 Dec 2023 | 20.18 | 20.49 | 19.75 | 20.17 | 19.85 | 8,935 |
14 Dec 2023 | 20.28 | 20.47 | 20.10 | 20.15 | 19.83 | 11,165 |
13 Dec 2023 | 20.20 | 20.71 | 20.16 | 20.25 | 19.93 | 4,610 |
12 Dec 2023 | 20.08 | 20.23 | 20.08 | 20.12 | 19.80 | 5,213 |
11 Dec 2023 | 20.12 | 20.41 | 20.06 | 20.10 | 19.78 | 8,076 |
08 Dec 2023 | 20.09 | 20.50 | 20.07 | 20.07 | 19.75 | 1,817 |
07 Dec 2023 | 19.82 | 20.52 | 19.80 | 20.11 | 19.79 | 7,041 |
06 Dec 2023 | 20.50 | 20.65 | 20.24 | 20.25 | 19.93 | 2,942 |
05 Dec 2023 | 20.37 | 20.87 | 20.14 | 20.20 | 19.88 | 3,484 |
04 Dec 2023 | 20.19 | 20.79 | 20.10 | 20.11 | 19.79 | 4,996 |
01 Dec 2023 | 21.40 | 21.40 | 20.00 | 20.21 | 19.89 | 42,995 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |