Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.65 | 24.87 | 24.87 | 24.87 | 24.87 | 1,555 |
27 Mar 2024 | 24.60 | 24.89 | 24.59 | 24.87 | 24.87 | 17,578 |
26 Mar 2024 | 24.75 | 24.78 | 24.58 | 24.63 | 24.63 | 16,104 |
25 Mar 2024 | 24.85 | 24.89 | 24.66 | 24.68 | 24.68 | 15,265 |
22 Mar 2024 | 24.90 | 24.90 | 24.67 | 24.81 | 24.81 | 8,226 |
21 Mar 2024 | 24.88 | 24.96 | 24.71 | 24.84 | 24.84 | 17,440 |
20 Mar 2024 | 24.75 | 24.85 | 24.66 | 24.85 | 24.85 | 18,723 |
19 Mar 2024 | 24.59 | 24.86 | 24.58 | 24.72 | 24.72 | 33,962 |
18 Mar 2024 | 24.42 | 24.65 | 24.42 | 24.60 | 24.60 | 14,095 |
15 Mar 2024 | 24.45 | 24.65 | 24.45 | 24.50 | 24.50 | 13,217 |
14 Mar 2024 | 24.50 | 24.62 | 24.41 | 24.44 | 24.44 | 10,770 |
13 Mar 2024 | 24.61 | 24.64 | 24.59 | 24.62 | 24.62 | 8,383 |
12 Mar 2024 | 24.60 | 24.61 | 24.43 | 24.59 | 24.59 | 8,083 |
11 Mar 2024 | 24.51 | 24.61 | 24.51 | 24.58 | 24.58 | 10,795 |
08 Mar 2024 | 24.62 | 24.62 | 24.56 | 24.60 | 24.60 | 12,011 |
07 Mar 2024 | 24.65 | 24.72 | 24.61 | 24.61 | 24.61 | 9,775 |
06 Mar 2024 | 24.50 | 24.68 | 24.49 | 24.62 | 24.62 | 8,010 |
05 Mar 2024 | 24.49 | 24.50 | 24.29 | 24.49 | 24.49 | 5,773 |
04 Mar 2024 | 24.55 | 24.58 | 24.35 | 24.41 | 24.41 | 12,596 |
01 Mar 2024 | 24.53 | 24.60 | 24.45 | 24.53 | 24.53 | 5,272 |
29 Feb 2024 | 24.42 | 24.67 | 24.31 | 24.61 | 24.61 | 42,816 |
28 Feb 2024 | 24.32 | 24.38 | 24.28 | 24.37 | 24.37 | 14,527 |
27 Feb 2024 | 24.36 | 24.36 | 24.26 | 24.33 | 24.33 | 10,112 |
26 Feb 2024 | 24.26 | 24.34 | 24.20 | 24.34 | 24.34 | 12,558 |
23 Feb 2024 | 24.20 | 24.36 | 24.19 | 24.35 | 24.35 | 17,254 |
22 Feb 2024 | 24.19 | 24.20 | 24.13 | 24.15 | 24.15 | 9,470 |
21 Feb 2024 | 24.08 | 24.22 | 24.08 | 24.10 | 24.10 | 12,542 |
20 Feb 2024 | 24.01 | 24.15 | 24.01 | 24.15 | 24.15 | 12,219 |
16 Feb 2024 | 24.05 | 24.07 | 23.90 | 24.02 | 24.02 | 18,211 |
15 Feb 2024 | 24.01 | 24.08 | 23.99 | 24.00 | 24.00 | 44,522 |
14 Feb 2024 | 23.81 | 24.00 | 23.81 | 23.89 | 23.89 | 38,689 |
13 Feb 2024 | 23.83 | 23.89 | 23.71 | 23.80 | 23.80 | 35,673 |
12 Feb 2024 | 23.83 | 23.99 | 23.81 | 23.96 | 23.96 | 34,314 |
09 Feb 2024 | 23.70 | 23.87 | 23.70 | 23.80 | 23.80 | 24,073 |
08 Feb 2024 | 23.90 | 23.96 | 23.48 | 23.72 | 23.72 | 182,176 |
07 Feb 2024 | 23.84 | 24.07 | 23.84 | 23.94 | 23.94 | 20,655 |
06 Feb 2024 | 24.33 | 24.46 | 23.75 | 23.87 | 23.87 | 342,125 |
05 Feb 2024 | 24.46 | 24.56 | 24.22 | 24.40 | 24.40 | 11,663 |
02 Feb 2024 | 24.52 | 24.76 | 24.46 | 24.51 | 24.51 | 9,208 |
01 Feb 2024 | 24.56 | 24.83 | 24.48 | 24.69 | 24.69 | 10,377 |
31 Jan 2024 | 24.70 | 24.75 | 24.45 | 24.50 | 24.50 | 20,021 |
30 Jan 2024 | 24.65 | 24.75 | 24.55 | 24.69 | 24.69 | 10,494 |
29 Jan 2024 | 24.55 | 24.67 | 24.55 | 24.63 | 24.63 | 9,809 |
26 Jan 2024 | 24.58 | 24.65 | 24.42 | 24.59 | 24.59 | 10,165 |
25 Jan 2024 | 24.41 | 24.69 | 24.41 | 24.69 | 24.69 | 18,610 |
24 Jan 2024 | 24.44 | 24.68 | 24.30 | 24.44 | 24.44 | 30,965 |
24 Jan 2024 | 0.36875 Dividend | |||||
23 Jan 2024 | 24.85 | 24.97 | 24.71 | 24.71 | 24.34 | 7,727 |
22 Jan 2024 | 24.67 | 24.86 | 24.66 | 24.86 | 24.49 | 5,934 |
19 Jan 2024 | 24.45 | 24.76 | 24.35 | 24.73 | 24.36 | 8,508 |
18 Jan 2024 | 24.79 | 24.92 | 24.43 | 24.43 | 24.07 | 21,678 |
17 Jan 2024 | 24.66 | 24.80 | 24.66 | 24.71 | 24.34 | 10,676 |
16 Jan 2024 | 24.85 | 24.90 | 24.71 | 24.84 | 24.47 | 14,077 |
12 Jan 2024 | 24.82 | 24.97 | 24.76 | 24.94 | 24.57 | 11,282 |
11 Jan 2024 | 24.88 | 24.94 | 24.84 | 24.89 | 24.52 | 8,933 |
10 Jan 2024 | 24.91 | 24.97 | 24.72 | 24.97 | 24.60 | 17,624 |
09 Jan 2024 | 24.61 | 24.91 | 24.60 | 24.83 | 24.46 | 10,355 |
08 Jan 2024 | 24.65 | 24.76 | 24.55 | 24.71 | 24.34 | 7,984 |
05 Jan 2024 | 24.73 | 24.73 | 24.55 | 24.58 | 24.21 | 12,731 |
04 Jan 2024 | 24.73 | 24.91 | 24.59 | 24.67 | 24.30 | 28,047 |
03 Jan 2024 | 24.76 | 24.82 | 24.57 | 24.73 | 24.36 | 12,911 |
02 Jan 2024 | 24.64 | 24.88 | 24.64 | 24.75 | 24.38 | 13,244 |
29 Dec 2023 | 24.60 | 24.87 | 24.60 | 24.87 | 24.50 | 63,164 |
28 Dec 2023 | 24.50 | 24.75 | 24.43 | 24.75 | 24.38 | 16,322 |
27 Dec 2023 | 24.42 | 24.59 | 24.35 | 24.59 | 24.22 | 23,843 |
26 Dec 2023 | 24.44 | 24.55 | 24.41 | 24.41 | 24.05 | 16,025 |
22 Dec 2023 | 24.43 | 24.57 | 24.40 | 24.54 | 24.17 | 21,634 |
21 Dec 2023 | 24.21 | 24.62 | 24.21 | 24.50 | 24.13 | 11,723 |
20 Dec 2023 | 24.22 | 24.42 | 24.21 | 24.21 | 23.85 | 16,664 |
19 Dec 2023 | 24.12 | 24.37 | 24.12 | 24.28 | 23.92 | 14,559 |
18 Dec 2023 | 24.41 | 24.46 | 24.07 | 24.07 | 23.71 | 21,569 |
15 Dec 2023 | 24.45 | 24.64 | 24.25 | 24.27 | 23.91 | 26,680 |
14 Dec 2023 | 24.43 | 24.73 | 24.43 | 24.51 | 24.14 | 10,591 |
13 Dec 2023 | 24.04 | 24.51 | 23.91 | 24.49 | 24.12 | 14,348 |
12 Dec 2023 | 23.90 | 24.13 | 23.90 | 24.13 | 23.77 | 10,363 |
11 Dec 2023 | 23.93 | 24.05 | 23.92 | 23.96 | 23.60 | 25,387 |
08 Dec 2023 | 23.96 | 24.09 | 23.91 | 23.93 | 23.57 | 3,279 |
07 Dec 2023 | 24.00 | 24.19 | 24.00 | 24.09 | 23.73 | 10,304 |
06 Dec 2023 | 24.00 | 24.19 | 23.86 | 24.05 | 23.69 | 8,477 |
05 Dec 2023 | 24.09 | 24.19 | 23.88 | 24.14 | 23.78 | 12,169 |
04 Dec 2023 | 23.94 | 24.17 | 23.78 | 23.97 | 23.61 | 7,310 |
01 Dec 2023 | 23.85 | 24.16 | 23.85 | 23.99 | 23.63 | 10,521 |
30 Nov 2023 | 23.87 | 24.05 | 23.79 | 23.86 | 23.50 | 22,352 |
29 Nov 2023 | 23.85 | 24.06 | 23.76 | 23.85 | 23.49 | 26,247 |
28 Nov 2023 | 23.70 | 23.99 | 23.70 | 23.75 | 23.40 | 5,138 |
27 Nov 2023 | 23.66 | 23.88 | 23.55 | 23.83 | 23.47 | 12,165 |
24 Nov 2023 | 23.62 | 23.73 | 23.62 | 23.65 | 23.30 | 3,113 |
22 Nov 2023 | 23.68 | 23.88 | 23.52 | 23.60 | 23.25 | 16,103 |
21 Nov 2023 | 23.92 | 24.01 | 23.65 | 23.69 | 23.34 | 17,060 |
20 Nov 2023 | 24.09 | 24.12 | 23.93 | 24.00 | 23.64 | 13,300 |
17 Nov 2023 | 24.01 | 24.12 | 23.99 | 23.99 | 23.63 | 13,520 |
16 Nov 2023 | 24.03 | 24.16 | 24.01 | 24.05 | 23.69 | 11,501 |
15 Nov 2023 | 24.06 | 24.15 | 24.02 | 24.02 | 23.66 | 13,538 |
14 Nov 2023 | 23.76 | 24.20 | 23.76 | 24.10 | 23.74 | 24,007 |
13 Nov 2023 | 23.47 | 23.62 | 23.29 | 23.60 | 23.25 | 13,502 |
10 Nov 2023 | 23.21 | 23.47 | 23.21 | 23.47 | 23.12 | 7,269 |
09 Nov 2023 | 23.41 | 23.64 | 23.25 | 23.32 | 22.97 | 4,506 |
08 Nov 2023 | 23.45 | 23.65 | 23.45 | 23.55 | 23.20 | 14,764 |
07 Nov 2023 | 23.25 | 23.51 | 23.25 | 23.50 | 23.15 | 19,024 |
06 Nov 2023 | 23.02 | 23.59 | 23.02 | 23.34 | 22.99 | 25,455 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |