Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 24.70 | 24.92 | 24.47 | 24.84 | 24.84 | 36,642 |
29 Apr 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 5,930 |
26 Apr 2024 | 24.35 | 24.63 | 24.35 | 24.45 | 24.45 | 13,083 |
25 Apr 2024 | 24.52 | 24.52 | 24.31 | 24.45 | 24.45 | 18,104 |
24 Apr 2024 | 24.55 | 24.67 | 24.37 | 24.65 | 24.65 | 5,673 |
23 Apr 2024 | 24.50 | 24.63 | 24.50 | 24.54 | 24.54 | 21,302 |
22 Apr 2024 | 24.50 | 24.50 | 24.10 | 24.48 | 24.48 | 12,574 |
19 Apr 2024 | 24.30 | 24.47 | 24.00 | 24.43 | 24.43 | 39,824 |
18 Apr 2024 | 24.30 | 24.41 | 23.79 | 24.36 | 24.36 | 125,531 |
17 Apr 2024 | 24.50 | 24.68 | 24.50 | 24.50 | 24.50 | 22,042 |
16 Apr 2024 | 24.32 | 24.50 | 24.32 | 24.49 | 24.49 | 11,901 |
15 Apr 2024 | 24.46 | 24.58 | 24.33 | 24.40 | 24.40 | 38,108 |
12 Apr 2024 | 24.45 | 24.55 | 24.35 | 24.46 | 24.46 | 29,020 |
11 Apr 2024 | 24.43 | 24.81 | 24.09 | 24.46 | 24.46 | 63,849 |
10 Apr 2024 | 24.74 | 24.78 | 24.36 | 24.38 | 24.38 | 40,239 |
09 Apr 2024 | 24.76 | 24.85 | 24.73 | 24.78 | 24.78 | 3,799 |
08 Apr 2024 | 24.76 | 24.85 | 24.76 | 24.76 | 24.76 | 16,240 |
05 Apr 2024 | 24.76 | 24.85 | 24.76 | 24.80 | 24.80 | 32,790 |
04 Apr 2024 | 24.72 | 24.82 | 24.72 | 24.76 | 24.76 | 66,363 |
03 Apr 2024 | 24.64 | 24.72 | 24.61 | 24.72 | 24.72 | 15,034 |
02 Apr 2024 | 24.62 | 24.73 | 24.56 | 24.60 | 24.60 | 15,902 |
01 Apr 2024 | 24.77 | 24.78 | 24.54 | 24.73 | 24.73 | 28,198 |
28 Mar 2024 | 24.80 | 24.88 | 24.61 | 24.64 | 24.64 | 28,871 |
27 Mar 2024 | 24.65 | 24.84 | 24.36 | 24.84 | 24.84 | 26,359 |
26 Mar 2024 | 24.63 | 24.71 | 24.58 | 24.63 | 24.63 | 14,860 |
25 Mar 2024 | 24.71 | 24.82 | 24.56 | 24.64 | 24.64 | 29,545 |
22 Mar 2024 | 24.74 | 24.80 | 24.46 | 24.77 | 24.77 | 32,702 |
21 Mar 2024 | 25.00 | 25.04 | 24.72 | 24.74 | 24.74 | 42,016 |
20 Mar 2024 | 24.66 | 24.97 | 24.66 | 24.97 | 24.97 | 34,864 |
19 Mar 2024 | 24.60 | 24.68 | 24.60 | 24.66 | 24.66 | 13,823 |
18 Mar 2024 | 24.57 | 24.70 | 24.35 | 24.63 | 24.63 | 22,012 |
15 Mar 2024 | 24.49 | 24.55 | 24.40 | 24.45 | 24.45 | 13,429 |
14 Mar 2024 | 24.71 | 24.71 | 24.49 | 24.50 | 24.50 | 12,404 |
14 Mar 2024 | 0.367188 Dividend | |||||
13 Mar 2024 | 24.87 | 24.90 | 24.84 | 24.90 | 24.53 | 18,125 |
12 Mar 2024 | 24.83 | 24.89 | 24.72 | 24.89 | 24.52 | 9,129 |
11 Mar 2024 | 24.80 | 24.84 | 24.59 | 24.84 | 24.47 | 17,538 |
08 Mar 2024 | 24.80 | 24.80 | 24.75 | 24.78 | 24.41 | 8,762 |
07 Mar 2024 | 24.80 | 24.80 | 24.72 | 24.74 | 24.38 | 13,388 |
06 Mar 2024 | 24.84 | 24.91 | 24.68 | 24.79 | 24.42 | 30,359 |
05 Mar 2024 | 24.88 | 24.98 | 24.77 | 24.84 | 24.47 | 32,638 |
04 Mar 2024 | 24.88 | 24.94 | 24.77 | 24.89 | 24.52 | 14,313 |
01 Mar 2024 | 25.09 | 25.09 | 24.86 | 24.89 | 24.52 | 23,296 |
29 Feb 2024 | 24.72 | 25.19 | 24.69 | 25.10 | 24.73 | 58,491 |
28 Feb 2024 | 24.68 | 24.68 | 24.60 | 24.67 | 24.31 | 13,769 |
27 Feb 2024 | 24.50 | 24.64 | 24.46 | 24.61 | 24.25 | 14,856 |
26 Feb 2024 | 24.56 | 24.69 | 24.48 | 24.57 | 24.21 | 14,916 |
23 Feb 2024 | 24.37 | 24.58 | 24.37 | 24.57 | 24.21 | 20,688 |
22 Feb 2024 | 24.38 | 24.46 | 24.33 | 24.35 | 23.99 | 13,064 |
21 Feb 2024 | 24.29 | 24.39 | 24.21 | 24.38 | 24.02 | 5,542 |
20 Feb 2024 | 24.38 | 24.45 | 24.22 | 24.39 | 24.03 | 10,720 |
16 Feb 2024 | 24.30 | 24.45 | 24.20 | 24.21 | 23.85 | 11,509 |
15 Feb 2024 | 24.07 | 24.34 | 24.03 | 24.31 | 23.95 | 31,136 |
14 Feb 2024 | 23.93 | 24.15 | 23.81 | 24.15 | 23.79 | 35,225 |
13 Feb 2024 | 23.95 | 23.98 | 23.81 | 23.90 | 23.55 | 20,615 |
12 Feb 2024 | 23.77 | 24.11 | 23.70 | 24.10 | 23.74 | 20,455 |
09 Feb 2024 | 23.48 | 23.70 | 23.37 | 23.61 | 23.26 | 28,750 |
08 Feb 2024 | 23.71 | 23.71 | 23.40 | 23.51 | 23.16 | 37,175 |
07 Feb 2024 | 23.76 | 23.76 | 23.43 | 23.61 | 23.26 | 43,675 |
06 Feb 2024 | 23.82 | 23.97 | 23.63 | 23.74 | 23.39 | 17,471 |
05 Feb 2024 | 23.76 | 23.89 | 23.62 | 23.82 | 23.47 | 22,950 |
02 Feb 2024 | 23.68 | 23.89 | 23.59 | 23.86 | 23.51 | 12,715 |
01 Feb 2024 | 23.89 | 23.98 | 23.36 | 23.78 | 23.43 | 96,300 |
31 Jan 2024 | 24.02 | 24.15 | 23.74 | 23.74 | 23.39 | 67,029 |
30 Jan 2024 | 23.98 | 24.16 | 23.92 | 24.16 | 23.80 | 75,698 |
29 Jan 2024 | 23.96 | 24.08 | 23.90 | 24.00 | 23.65 | 23,320 |
26 Jan 2024 | 23.90 | 24.08 | 23.85 | 23.95 | 23.60 | 35,601 |
25 Jan 2024 | 23.85 | 23.98 | 23.85 | 23.91 | 23.56 | 60,156 |
24 Jan 2024 | 23.87 | 23.89 | 23.81 | 23.87 | 23.52 | 48,438 |
23 Jan 2024 | 23.88 | 23.88 | 23.75 | 23.87 | 23.52 | 743,495 |
22 Jan 2024 | 23.88 | 23.88 | 23.77 | 23.85 | 23.50 | 47,770 |
19 Jan 2024 | 23.71 | 23.85 | 23.71 | 23.83 | 23.48 | 74,295 |
18 Jan 2024 | 23.69 | 23.97 | 23.63 | 23.68 | 23.33 | 334,661 |
17 Jan 2024 | 23.62 | 23.74 | 23.55 | 23.66 | 23.31 | 60,842 |
16 Jan 2024 | 23.63 | 23.71 | 23.59 | 23.65 | 23.30 | 62,539 |
12 Jan 2024 | 23.61 | 23.70 | 23.60 | 23.65 | 23.30 | 338,097 |
11 Jan 2024 | 23.65 | 23.70 | 23.56 | 23.62 | 23.27 | 215,571 |
10 Jan 2024 | 23.62 | 23.69 | 23.52 | 23.61 | 23.26 | 61,740 |
09 Jan 2024 | 23.68 | 23.70 | 23.52 | 23.60 | 23.25 | 71,434 |
08 Jan 2024 | 23.53 | 23.71 | 23.53 | 23.56 | 23.21 | 66,143 |
05 Jan 2024 | 23.70 | 23.81 | 23.56 | 23.65 | 23.30 | 30,949 |
04 Jan 2024 | 23.40 | 23.68 | 23.40 | 23.61 | 23.26 | 34,883 |
03 Jan 2024 | 23.38 | 23.62 | 23.38 | 23.44 | 23.09 | 8,619 |
02 Jan 2024 | 23.33 | 23.87 | 23.33 | 23.51 | 23.16 | 14,829 |
29 Dec 2023 | 23.55 | 23.71 | 23.30 | 23.35 | 23.01 | 60,633 |
28 Dec 2023 | 23.78 | 23.83 | 23.47 | 23.60 | 23.25 | 37,907 |
27 Dec 2023 | 23.80 | 23.80 | 23.58 | 23.74 | 23.39 | 21,412 |
26 Dec 2023 | 23.70 | 23.78 | 23.48 | 23.72 | 23.37 | 24,328 |
22 Dec 2023 | 23.79 | 23.79 | 23.58 | 23.74 | 23.39 | 11,164 |
21 Dec 2023 | 23.75 | 23.79 | 23.60 | 23.67 | 23.32 | 8,933 |
20 Dec 2023 | 23.65 | 23.72 | 23.55 | 23.66 | 23.31 | 14,190 |
19 Dec 2023 | 23.72 | 23.80 | 23.56 | 23.69 | 23.34 | 24,948 |
18 Dec 2023 | 23.68 | 23.95 | 23.52 | 23.74 | 23.39 | 19,679 |
15 Dec 2023 | 23.62 | 23.80 | 23.51 | 23.76 | 23.41 | 14,532 |
14 Dec 2023 | 23.62 | 23.81 | 23.55 | 23.70 | 23.35 | 20,399 |
14 Dec 2023 | 0.367188 Dividend | |||||
13 Dec 2023 | 23.63 | 23.93 | 23.52 | 23.91 | 23.20 | 50,362 |
12 Dec 2023 | 23.45 | 23.75 | 23.40 | 23.71 | 23.00 | 23,652 |
11 Dec 2023 | 23.46 | 23.60 | 23.38 | 23.58 | 22.88 | 27,957 |
08 Dec 2023 | 23.40 | 23.59 | 23.38 | 23.59 | 22.89 | 51,160 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |