Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 23.02 | 23.42 | 23.02 | 23.35 | 23.35 | 12,960 |
24 Apr 2024 | 23.41 | 23.64 | 23.39 | 23.40 | 23.40 | 6,145 |
23 Apr 2024 | 23.32 | 23.49 | 23.26 | 23.31 | 23.31 | 3,810 |
22 Apr 2024 | 23.01 | 23.13 | 22.98 | 22.98 | 22.98 | 3,762 |
19 Apr 2024 | 23.00 | 23.25 | 23.00 | 23.02 | 23.02 | 2,895 |
18 Apr 2024 | 23.10 | 23.24 | 22.90 | 22.90 | 22.90 | 3,965 |
17 Apr 2024 | 23.05 | 23.50 | 22.93 | 22.93 | 22.93 | 10,745 |
16 Apr 2024 | 23.24 | 23.37 | 23.01 | 23.03 | 23.03 | 8,756 |
15 Apr 2024 | 23.75 | 23.75 | 23.08 | 23.24 | 23.24 | 10,362 |
12 Apr 2024 | 23.79 | 23.79 | 23.55 | 23.64 | 23.64 | 5,522 |
11 Apr 2024 | 23.53 | 23.54 | 23.50 | 23.54 | 23.54 | 1,759 |
10 Apr 2024 | 23.73 | 23.73 | 23.52 | 23.53 | 23.53 | 5,871 |
09 Apr 2024 | 23.60 | 23.86 | 23.56 | 23.86 | 23.86 | 6,975 |
08 Apr 2024 | 23.84 | 23.84 | 23.68 | 23.81 | 23.81 | 1,622 |
05 Apr 2024 | 23.51 | 23.97 | 23.51 | 23.70 | 23.70 | 4,359 |
04 Apr 2024 | 23.60 | 24.08 | 23.60 | 23.75 | 23.75 | 8,956 |
03 Apr 2024 | 23.71 | 23.71 | 23.44 | 23.59 | 23.59 | 2,779 |
02 Apr 2024 | 23.66 | 23.66 | 23.43 | 23.58 | 23.58 | 3,648 |
01 Apr 2024 | 23.36 | 23.67 | 23.20 | 23.67 | 23.67 | 13,981 |
28 Mar 2024 | 23.65 | 23.98 | 23.16 | 23.16 | 23.16 | 40,195 |
27 Mar 2024 | 23.96 | 23.96 | 23.63 | 23.63 | 23.63 | 6,016 |
26 Mar 2024 | 24.20 | 24.20 | 23.91 | 23.96 | 23.96 | 2,232 |
25 Mar 2024 | 24.42 | 24.42 | 23.93 | 24.18 | 24.18 | 11,245 |
22 Mar 2024 | 24.22 | 24.30 | 24.22 | 24.30 | 24.30 | 617 |
21 Mar 2024 | 24.50 | 24.50 | 24.21 | 24.27 | 24.27 | 5,272 |
20 Mar 2024 | 24.01 | 24.45 | 23.90 | 24.22 | 24.22 | 15,820 |
19 Mar 2024 | 23.72 | 24.25 | 23.67 | 23.95 | 23.95 | 27,911 |
18 Mar 2024 | 23.70 | 23.70 | 23.55 | 23.59 | 23.59 | 7,942 |
15 Mar 2024 | 23.47 | 23.87 | 23.42 | 23.53 | 23.53 | 9,663 |
14 Mar 2024 | 23.40 | 23.62 | 23.16 | 23.35 | 23.35 | 32,449 |
13 Mar 2024 | 23.19 | 23.38 | 23.19 | 23.37 | 23.37 | 13,109 |
12 Mar 2024 | 23.14 | 23.20 | 23.04 | 23.06 | 23.06 | 27,153 |
11 Mar 2024 | 23.23 | 23.29 | 23.11 | 23.11 | 23.11 | 7,512 |
08 Mar 2024 | 23.73 | 23.73 | 23.23 | 23.23 | 23.23 | 7,969 |
07 Mar 2024 | 23.41 | 23.66 | 23.35 | 23.44 | 23.44 | 5,594 |
06 Mar 2024 | 23.38 | 23.61 | 23.05 | 23.31 | 23.31 | 29,946 |
05 Mar 2024 | 23.29 | 23.42 | 23.29 | 23.38 | 23.38 | 3,382 |
04 Mar 2024 | 23.40 | 23.52 | 23.35 | 23.44 | 23.44 | 7,153 |
01 Mar 2024 | 23.16 | 23.60 | 23.16 | 23.60 | 23.60 | 15,478 |
29 Feb 2024 | 23.69 | 23.76 | 23.23 | 23.24 | 23.24 | 26,506 |
29 Feb 2024 | 0.507813 Dividend | |||||
28 Feb 2024 | 23.78 | 23.93 | 23.78 | 23.80 | 23.29 | 8,279 |
27 Feb 2024 | 23.74 | 23.91 | 23.74 | 23.87 | 23.36 | 4,053 |
26 Feb 2024 | 23.72 | 23.89 | 23.69 | 23.78 | 23.28 | 6,434 |
23 Feb 2024 | 23.99 | 23.99 | 23.80 | 23.91 | 23.40 | 6,547 |
22 Feb 2024 | 23.78 | 23.81 | 23.56 | 23.81 | 23.30 | 7,953 |
21 Feb 2024 | 23.62 | 23.74 | 23.54 | 23.70 | 23.19 | 4,459 |
20 Feb 2024 | 23.65 | 23.71 | 23.35 | 23.64 | 23.14 | 17,397 |
16 Feb 2024 | 23.51 | 23.61 | 23.51 | 23.58 | 23.08 | 6,591 |
15 Feb 2024 | 23.42 | 23.65 | 23.39 | 23.65 | 23.15 | 11,264 |
14 Feb 2024 | 23.36 | 23.62 | 23.22 | 23.47 | 22.97 | 9,155 |
13 Feb 2024 | 23.54 | 23.70 | 23.13 | 23.35 | 22.85 | 51,181 |
12 Feb 2024 | 23.46 | 23.70 | 23.46 | 23.56 | 23.06 | 14,153 |
09 Feb 2024 | 23.34 | 23.60 | 23.17 | 23.46 | 22.96 | 37,465 |
08 Feb 2024 | 23.12 | 23.45 | 23.00 | 23.34 | 22.84 | 42,224 |
07 Feb 2024 | 23.56 | 23.56 | 23.10 | 23.20 | 22.70 | 28,067 |
06 Feb 2024 | 23.56 | 23.69 | 23.56 | 23.56 | 23.06 | 16,567 |
05 Feb 2024 | 23.57 | 23.70 | 23.45 | 23.58 | 23.08 | 17,052 |
02 Feb 2024 | 23.76 | 23.85 | 23.55 | 23.67 | 23.16 | 30,099 |
01 Feb 2024 | 24.00 | 24.09 | 23.66 | 23.77 | 23.26 | 24,483 |
31 Jan 2024 | 24.18 | 24.18 | 23.86 | 23.86 | 23.35 | 38,581 |
30 Jan 2024 | 23.93 | 24.33 | 23.93 | 24.19 | 23.67 | 30,935 |
29 Jan 2024 | 23.91 | 24.15 | 23.90 | 24.05 | 23.54 | 11,135 |
26 Jan 2024 | 23.87 | 24.20 | 23.84 | 23.99 | 23.48 | 15,318 |
25 Jan 2024 | 23.67 | 24.00 | 23.67 | 24.00 | 23.49 | 11,848 |
24 Jan 2024 | 23.67 | 23.92 | 23.64 | 23.70 | 23.19 | 12,277 |
23 Jan 2024 | 23.50 | 23.78 | 23.41 | 23.68 | 23.17 | 13,589 |
22 Jan 2024 | 23.71 | 23.80 | 23.56 | 23.65 | 23.15 | 10,474 |
19 Jan 2024 | 23.30 | 23.84 | 23.25 | 23.84 | 23.33 | 24,864 |
18 Jan 2024 | 23.48 | 23.65 | 23.18 | 23.26 | 22.76 | 29,834 |
17 Jan 2024 | 23.48 | 23.66 | 23.41 | 23.53 | 23.03 | 8,139 |
16 Jan 2024 | 23.43 | 23.63 | 23.31 | 23.63 | 23.12 | 24,057 |
12 Jan 2024 | 23.54 | 23.75 | 23.47 | 23.49 | 22.99 | 4,890 |
11 Jan 2024 | 23.65 | 23.65 | 23.50 | 23.64 | 23.14 | 7,532 |
10 Jan 2024 | 23.48 | 23.72 | 23.37 | 23.56 | 23.06 | 30,787 |
09 Jan 2024 | 23.60 | 23.63 | 23.37 | 23.58 | 23.08 | 12,821 |
08 Jan 2024 | 23.30 | 23.72 | 23.25 | 23.71 | 23.20 | 33,497 |
05 Jan 2024 | 23.44 | 23.74 | 23.15 | 23.30 | 22.80 | 17,441 |
04 Jan 2024 | 23.92 | 23.92 | 23.33 | 23.48 | 22.98 | 40,194 |
03 Jan 2024 | 23.94 | 24.15 | 23.92 | 23.94 | 23.43 | 6,340 |
02 Jan 2024 | 23.92 | 24.15 | 23.92 | 24.09 | 23.58 | 18,062 |
29 Dec 2023 | 23.70 | 24.28 | 23.70 | 23.92 | 23.41 | 14,219 |
28 Dec 2023 | 23.85 | 23.85 | 23.63 | 23.84 | 23.33 | 28,420 |
27 Dec 2023 | 23.31 | 23.85 | 23.31 | 23.85 | 23.34 | 20,987 |
26 Dec 2023 | 23.40 | 23.44 | 23.20 | 23.40 | 22.90 | 16,065 |
22 Dec 2023 | 23.25 | 23.40 | 23.15 | 23.40 | 22.90 | 14,525 |
21 Dec 2023 | 23.37 | 23.40 | 23.20 | 23.38 | 22.88 | 13,229 |
20 Dec 2023 | 23.40 | 23.45 | 23.06 | 23.37 | 22.87 | 36,759 |
19 Dec 2023 | 23.20 | 23.50 | 23.06 | 23.33 | 22.83 | 14,820 |
18 Dec 2023 | 23.05 | 23.20 | 22.86 | 23.08 | 22.59 | 17,174 |
15 Dec 2023 | 23.34 | 23.39 | 22.85 | 22.90 | 22.41 | 14,857 |
14 Dec 2023 | 23.41 | 23.41 | 23.15 | 23.15 | 22.66 | 6,192 |
13 Dec 2023 | 23.05 | 23.29 | 23.05 | 23.16 | 22.67 | 16,968 |
12 Dec 2023 | 23.06 | 23.14 | 22.88 | 23.05 | 22.56 | 13,885 |
11 Dec 2023 | 23.33 | 23.33 | 22.78 | 23.10 | 22.61 | 14,727 |
08 Dec 2023 | 23.20 | 23.29 | 23.04 | 23.26 | 22.76 | 6,080 |
07 Dec 2023 | 22.84 | 23.22 | 22.84 | 23.15 | 22.66 | 13,745 |
06 Dec 2023 | 23.00 | 23.00 | 22.70 | 22.96 | 22.47 | 8,331 |
05 Dec 2023 | 22.75 | 22.90 | 22.55 | 22.88 | 22.39 | 15,178 |
04 Dec 2023 | 22.60 | 22.85 | 22.60 | 22.77 | 22.28 | 14,231 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |