Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 23.03 | 23.12 | 22.94 | 23.07 | 23.07 | 8,358 |
01 May 2024 | 22.84 | 23.12 | 22.83 | 23.01 | 23.01 | 33,378 |
30 Apr 2024 | 23.29 | 23.29 | 22.68 | 22.76 | 22.76 | 72,364 |
29 Apr 2024 | 23.14 | 23.32 | 23.11 | 23.32 | 23.32 | 9,783 |
26 Apr 2024 | 23.18 | 23.34 | 23.03 | 23.15 | 23.15 | 18,032 |
25 Apr 2024 | 23.15 | 23.15 | 22.97 | 23.01 | 23.01 | 9,181 |
24 Apr 2024 | 23.38 | 23.38 | 23.22 | 23.30 | 23.30 | 10,811 |
23 Apr 2024 | 23.12 | 23.41 | 23.11 | 23.38 | 23.38 | 13,057 |
22 Apr 2024 | 23.00 | 23.16 | 23.00 | 23.07 | 23.07 | 4,131 |
19 Apr 2024 | 23.16 | 23.16 | 23.00 | 23.05 | 23.05 | 22,359 |
18 Apr 2024 | 23.20 | 23.28 | 23.01 | 23.01 | 23.01 | 13,740 |
17 Apr 2024 | 23.08 | 23.31 | 23.01 | 23.19 | 23.19 | 17,419 |
16 Apr 2024 | 22.95 | 23.57 | 22.88 | 22.98 | 22.98 | 11,793 |
15 Apr 2024 | 23.64 | 23.64 | 23.01 | 23.09 | 23.09 | 20,894 |
12 Apr 2024 | 23.74 | 23.92 | 23.65 | 23.66 | 23.66 | 7,138 |
11 Apr 2024 | 24.21 | 24.21 | 23.74 | 23.82 | 23.82 | 14,675 |
10 Apr 2024 | 24.30 | 24.30 | 23.89 | 24.08 | 24.08 | 17,625 |
09 Apr 2024 | 24.39 | 24.56 | 24.39 | 24.44 | 24.44 | 8,486 |
08 Apr 2024 | 24.53 | 24.53 | 24.38 | 24.45 | 24.45 | 10,944 |
05 Apr 2024 | 24.48 | 24.58 | 24.42 | 24.53 | 24.53 | 7,082 |
04 Apr 2024 | 24.44 | 24.58 | 24.43 | 24.48 | 24.48 | 5,713 |
03 Apr 2024 | 24.40 | 24.49 | 24.39 | 24.39 | 24.39 | 7,000 |
02 Apr 2024 | 24.46 | 24.64 | 24.36 | 24.53 | 24.53 | 12,560 |
01 Apr 2024 | 24.64 | 24.74 | 24.51 | 24.65 | 24.65 | 14,172 |
28 Mar 2024 | 24.74 | 24.88 | 24.61 | 24.70 | 24.70 | 9,552 |
27 Mar 2024 | 24.62 | 24.77 | 24.48 | 24.67 | 24.67 | 9,331 |
26 Mar 2024 | 24.48 | 24.53 | 24.38 | 24.46 | 24.46 | 5,883 |
25 Mar 2024 | 24.48 | 24.55 | 24.41 | 24.55 | 24.55 | 12,520 |
22 Mar 2024 | 24.90 | 24.90 | 24.43 | 24.52 | 24.52 | 66,136 |
21 Mar 2024 | 24.68 | 24.84 | 24.68 | 24.81 | 24.81 | 16,459 |
20 Mar 2024 | 24.48 | 24.63 | 24.46 | 24.58 | 24.58 | 17,436 |
19 Mar 2024 | 24.43 | 24.51 | 24.35 | 24.45 | 24.45 | 8,998 |
18 Mar 2024 | 24.32 | 24.46 | 24.30 | 24.33 | 24.33 | 15,179 |
15 Mar 2024 | 24.37 | 24.53 | 24.24 | 24.35 | 24.35 | 26,476 |
14 Mar 2024 | 24.78 | 24.78 | 24.42 | 24.43 | 24.43 | 27,369 |
13 Mar 2024 | 24.85 | 24.85 | 24.65 | 24.69 | 24.69 | 22,171 |
12 Mar 2024 | 24.83 | 24.85 | 24.64 | 24.72 | 24.72 | 17,084 |
11 Mar 2024 | 24.89 | 24.89 | 24.82 | 24.82 | 24.82 | 5,043 |
08 Mar 2024 | 24.81 | 24.86 | 24.81 | 24.83 | 24.83 | 15,488 |
07 Mar 2024 | 24.75 | 24.86 | 24.75 | 24.80 | 24.80 | 17,068 |
06 Mar 2024 | 24.65 | 24.84 | 24.63 | 24.75 | 24.75 | 15,507 |
05 Mar 2024 | 24.55 | 24.64 | 24.52 | 24.60 | 24.60 | 26,754 |
04 Mar 2024 | 24.71 | 24.74 | 24.55 | 24.55 | 24.55 | 13,678 |
01 Mar 2024 | 24.65 | 24.84 | 24.57 | 24.73 | 24.73 | 21,147 |
29 Feb 2024 | 24.59 | 24.84 | 24.54 | 24.64 | 24.64 | 32,886 |
28 Feb 2024 | 24.59 | 24.66 | 24.55 | 24.55 | 24.55 | 11,988 |
28 Feb 2024 | 0.359375 Dividend | |||||
27 Feb 2024 | 24.90 | 25.01 | 24.88 | 24.88 | 24.52 | 21,495 |
26 Feb 2024 | 25.07 | 25.07 | 24.87 | 24.93 | 24.57 | 26,472 |
23 Feb 2024 | 24.93 | 25.02 | 24.85 | 24.96 | 24.60 | 15,618 |
22 Feb 2024 | 24.95 | 24.95 | 24.78 | 24.83 | 24.47 | 36,724 |
21 Feb 2024 | 24.85 | 25.06 | 24.80 | 24.81 | 24.45 | 28,951 |
20 Feb 2024 | 24.82 | 24.89 | 24.75 | 24.85 | 24.49 | 8,391 |
16 Feb 2024 | 24.85 | 24.86 | 24.74 | 24.79 | 24.43 | 6,649 |
15 Feb 2024 | 24.72 | 24.97 | 24.72 | 24.85 | 24.49 | 9,432 |
14 Feb 2024 | 24.75 | 24.83 | 24.66 | 24.69 | 24.33 | 11,253 |
13 Feb 2024 | 24.80 | 24.87 | 24.66 | 24.69 | 24.33 | 24,527 |
12 Feb 2024 | 24.94 | 25.10 | 24.86 | 25.00 | 24.64 | 16,555 |
09 Feb 2024 | 24.96 | 25.08 | 24.89 | 24.99 | 24.63 | 10,155 |
08 Feb 2024 | 24.70 | 24.93 | 24.64 | 24.86 | 24.50 | 18,931 |
07 Feb 2024 | 24.78 | 24.84 | 24.64 | 24.76 | 24.40 | 14,843 |
06 Feb 2024 | 24.81 | 24.81 | 24.63 | 24.69 | 24.33 | 42,040 |
05 Feb 2024 | 24.82 | 24.82 | 24.62 | 24.67 | 24.31 | 51,586 |
02 Feb 2024 | 24.92 | 25.02 | 24.83 | 24.94 | 24.58 | 15,217 |
01 Feb 2024 | 25.05 | 25.05 | 24.69 | 25.01 | 24.65 | 32,381 |
31 Jan 2024 | 24.60 | 25.01 | 24.60 | 24.89 | 24.53 | 80,053 |
30 Jan 2024 | 24.77 | 24.79 | 24.62 | 24.79 | 24.43 | 17,027 |
29 Jan 2024 | 24.58 | 24.75 | 24.52 | 24.74 | 24.38 | 22,024 |
26 Jan 2024 | 24.50 | 24.57 | 24.44 | 24.54 | 24.19 | 21,373 |
25 Jan 2024 | 24.39 | 24.54 | 24.32 | 24.54 | 24.19 | 28,508 |
24 Jan 2024 | 24.33 | 24.40 | 24.23 | 24.26 | 23.91 | 21,697 |
23 Jan 2024 | 24.22 | 24.26 | 24.14 | 24.21 | 23.86 | 31,705 |
22 Jan 2024 | 24.09 | 24.23 | 24.05 | 24.23 | 23.88 | 14,295 |
19 Jan 2024 | 23.81 | 23.99 | 23.66 | 23.99 | 23.64 | 34,777 |
18 Jan 2024 | 23.88 | 23.95 | 23.73 | 23.81 | 23.47 | 29,471 |
17 Jan 2024 | 23.79 | 23.89 | 23.64 | 23.86 | 23.52 | 28,612 |
16 Jan 2024 | 23.95 | 23.95 | 23.80 | 23.82 | 23.48 | 52,147 |
12 Jan 2024 | 23.82 | 23.93 | 23.81 | 23.89 | 23.54 | 6,175 |
11 Jan 2024 | 23.85 | 23.90 | 23.70 | 23.81 | 23.47 | 11,444 |
10 Jan 2024 | 23.93 | 24.03 | 23.76 | 23.76 | 23.42 | 21,455 |
09 Jan 2024 | 23.92 | 24.00 | 23.89 | 23.93 | 23.58 | 5,751 |
08 Jan 2024 | 23.81 | 23.92 | 23.80 | 23.90 | 23.55 | 10,846 |
05 Jan 2024 | 23.67 | 23.84 | 23.67 | 23.74 | 23.40 | 53,091 |
04 Jan 2024 | 23.67 | 23.77 | 23.66 | 23.69 | 23.35 | 9,739 |
03 Jan 2024 | 23.67 | 23.76 | 23.62 | 23.71 | 23.37 | 20,183 |
02 Jan 2024 | 23.81 | 23.88 | 23.66 | 23.77 | 23.43 | 32,395 |
29 Dec 2023 | 24.02 | 24.08 | 23.88 | 23.89 | 23.54 | 231,657 |
28 Dec 2023 | 24.07 | 24.10 | 23.98 | 23.98 | 23.63 | 34,074 |
27 Dec 2023 | 24.06 | 24.13 | 23.90 | 24.07 | 23.72 | 12,479 |
26 Dec 2023 | 23.80 | 24.09 | 23.75 | 23.95 | 23.60 | 13,579 |
22 Dec 2023 | 23.79 | 23.86 | 23.68 | 23.74 | 23.40 | 18,334 |
21 Dec 2023 | 23.75 | 23.79 | 23.62 | 23.66 | 23.32 | 31,454 |
20 Dec 2023 | 23.63 | 23.88 | 23.63 | 23.67 | 23.33 | 24,336 |
19 Dec 2023 | 23.52 | 23.76 | 23.47 | 23.64 | 23.30 | 13,694 |
18 Dec 2023 | 23.69 | 23.79 | 23.39 | 23.40 | 23.06 | 18,489 |
15 Dec 2023 | 23.89 | 24.12 | 23.52 | 23.64 | 23.30 | 31,988 |
14 Dec 2023 | 23.80 | 24.00 | 23.76 | 23.89 | 23.54 | 19,589 |
13 Dec 2023 | 23.24 | 23.66 | 23.18 | 23.56 | 23.22 | 20,310 |
12 Dec 2023 | 23.29 | 23.44 | 23.17 | 23.18 | 22.85 | 29,384 |
11 Dec 2023 | 23.42 | 23.44 | 23.15 | 23.29 | 22.96 | 21,094 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |