Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 24.43 | 24.62 | 24.28 | 24.50 | 24.50 | 28,992 |
23 Apr 2024 | 24.11 | 24.46 | 24.10 | 24.46 | 24.46 | 25,691 |
22 Apr 2024 | 23.89 | 24.15 | 23.86 | 24.09 | 24.09 | 13,846 |
19 Apr 2024 | 23.84 | 23.95 | 23.76 | 23.80 | 23.80 | 11,318 |
18 Apr 2024 | 23.94 | 23.95 | 23.74 | 23.76 | 23.76 | 18,138 |
17 Apr 2024 | 23.68 | 23.95 | 23.51 | 23.88 | 23.88 | 33,939 |
16 Apr 2024 | 23.40 | 23.58 | 23.14 | 23.53 | 23.53 | 12,956 |
15 Apr 2024 | 23.76 | 23.76 | 23.41 | 23.54 | 23.54 | 19,218 |
12 Apr 2024 | 23.76 | 23.89 | 23.46 | 23.69 | 23.69 | 11,664 |
11 Apr 2024 | 23.92 | 23.92 | 23.50 | 23.72 | 23.72 | 18,006 |
10 Apr 2024 | 23.88 | 23.90 | 23.55 | 23.75 | 23.75 | 18,680 |
09 Apr 2024 | 24.25 | 24.25 | 24.03 | 24.03 | 24.03 | 11,537 |
08 Apr 2024 | 24.19 | 24.19 | 24.02 | 24.19 | 24.19 | 11,413 |
05 Apr 2024 | 23.94 | 24.37 | 23.79 | 24.06 | 24.06 | 23,928 |
04 Apr 2024 | 23.94 | 24.09 | 23.93 | 23.99 | 23.99 | 31,328 |
03 Apr 2024 | 23.66 | 23.86 | 23.55 | 23.85 | 23.85 | 18,426 |
02 Apr 2024 | 23.76 | 23.87 | 23.40 | 23.68 | 23.68 | 18,075 |
01 Apr 2024 | 23.82 | 24.01 | 23.52 | 23.96 | 23.96 | 51,642 |
28 Mar 2024 | 24.60 | 24.87 | 23.64 | 23.65 | 23.65 | 107,164 |
27 Mar 2024 | 24.50 | 24.54 | 24.26 | 24.48 | 24.48 | 19,618 |
26 Mar 2024 | 24.72 | 24.72 | 24.40 | 24.50 | 24.50 | 18,142 |
25 Mar 2024 | 24.75 | 24.92 | 24.56 | 24.56 | 24.56 | 9,789 |
22 Mar 2024 | 25.00 | 25.02 | 24.66 | 24.70 | 24.70 | 23,239 |
21 Mar 2024 | 24.79 | 25.00 | 24.75 | 24.80 | 24.80 | 20,907 |
20 Mar 2024 | 24.72 | 24.81 | 24.58 | 24.64 | 24.64 | 24,222 |
19 Mar 2024 | 24.54 | 24.68 | 24.42 | 24.65 | 24.65 | 16,765 |
18 Mar 2024 | 24.47 | 24.53 | 24.33 | 24.52 | 24.52 | 20,718 |
15 Mar 2024 | 24.63 | 24.66 | 24.29 | 24.30 | 24.30 | 28,734 |
14 Mar 2024 | 24.83 | 24.83 | 24.56 | 24.59 | 24.59 | 22,709 |
13 Mar 2024 | 24.92 | 25.06 | 24.79 | 24.82 | 24.82 | 18,535 |
12 Mar 2024 | 24.91 | 25.00 | 24.70 | 24.81 | 24.81 | 13,815 |
11 Mar 2024 | 25.17 | 25.17 | 24.78 | 24.80 | 24.80 | 24,560 |
08 Mar 2024 | 25.23 | 25.25 | 25.08 | 25.09 | 25.09 | 17,256 |
07 Mar 2024 | 25.25 | 25.26 | 25.04 | 25.13 | 25.13 | 19,934 |
06 Mar 2024 | 25.01 | 25.31 | 24.88 | 25.12 | 25.12 | 43,669 |
05 Mar 2024 | 24.87 | 24.95 | 24.76 | 24.95 | 24.95 | 11,038 |
04 Mar 2024 | 24.92 | 24.97 | 24.76 | 24.78 | 24.78 | 16,905 |
01 Mar 2024 | 24.88 | 25.01 | 24.77 | 24.94 | 24.94 | 21,874 |
29 Feb 2024 | 24.66 | 25.01 | 24.53 | 24.91 | 24.91 | 174,122 |
28 Feb 2024 | 24.53 | 24.71 | 24.34 | 24.59 | 24.59 | 27,334 |
27 Feb 2024 | 24.57 | 24.62 | 24.33 | 24.47 | 24.47 | 19,074 |
26 Feb 2024 | 24.50 | 24.55 | 24.27 | 24.53 | 24.53 | 18,478 |
23 Feb 2024 | 24.05 | 24.46 | 24.05 | 24.46 | 24.46 | 23,728 |
23 Feb 2024 | 0.334375 Dividend | |||||
22 Feb 2024 | 24.07 | 24.34 | 24.07 | 24.33 | 24.00 | 14,454 |
21 Feb 2024 | 23.97 | 24.08 | 23.91 | 23.94 | 23.61 | 21,047 |
20 Feb 2024 | 23.73 | 23.91 | 23.69 | 23.90 | 23.57 | 18,118 |
16 Feb 2024 | 23.56 | 23.77 | 23.48 | 23.70 | 23.37 | 14,603 |
15 Feb 2024 | 23.44 | 23.62 | 23.25 | 23.59 | 23.27 | 35,700 |
14 Feb 2024 | 23.33 | 23.45 | 23.31 | 23.32 | 23.00 | 9,929 |
13 Feb 2024 | 23.34 | 23.40 | 23.12 | 23.21 | 22.89 | 14,525 |
12 Feb 2024 | 23.53 | 23.64 | 23.41 | 23.53 | 23.21 | 11,531 |
09 Feb 2024 | 23.52 | 23.54 | 23.39 | 23.42 | 23.10 | 13,397 |
08 Feb 2024 | 23.49 | 23.66 | 23.32 | 23.41 | 23.09 | 16,844 |
07 Feb 2024 | 23.46 | 23.57 | 22.93 | 23.49 | 23.17 | 50,851 |
06 Feb 2024 | 23.81 | 23.94 | 23.44 | 23.60 | 23.28 | 33,549 |
05 Feb 2024 | 23.83 | 23.88 | 23.69 | 23.75 | 23.42 | 16,902 |
02 Feb 2024 | 23.95 | 24.00 | 23.88 | 23.95 | 23.62 | 13,078 |
01 Feb 2024 | 24.12 | 24.17 | 23.44 | 24.09 | 23.76 | 17,441 |
31 Jan 2024 | 24.05 | 24.18 | 23.92 | 23.92 | 23.59 | 27,113 |
30 Jan 2024 | 24.04 | 24.11 | 23.87 | 24.11 | 23.78 | 12,968 |
29 Jan 2024 | 23.90 | 23.97 | 23.71 | 23.97 | 23.64 | 14,231 |
26 Jan 2024 | 23.63 | 23.89 | 23.44 | 23.89 | 23.56 | 16,273 |
25 Jan 2024 | 23.35 | 23.65 | 23.21 | 23.47 | 23.15 | 16,482 |
24 Jan 2024 | 23.38 | 23.45 | 23.11 | 23.22 | 22.90 | 16,705 |
23 Jan 2024 | 23.15 | 23.27 | 22.94 | 23.23 | 22.91 | 27,847 |
22 Jan 2024 | 22.89 | 23.18 | 22.75 | 23.06 | 22.74 | 28,666 |
19 Jan 2024 | 22.68 | 22.77 | 22.49 | 22.77 | 22.46 | 58,220 |
18 Jan 2024 | 22.87 | 22.93 | 22.55 | 22.68 | 22.37 | 22,295 |
17 Jan 2024 | 22.84 | 22.92 | 22.68 | 22.82 | 22.51 | 19,822 |
16 Jan 2024 | 23.53 | 23.53 | 22.85 | 22.94 | 22.62 | 46,324 |
12 Jan 2024 | 23.49 | 23.62 | 23.38 | 23.46 | 23.14 | 9,346 |
11 Jan 2024 | 23.55 | 23.55 | 23.16 | 23.33 | 23.01 | 13,114 |
10 Jan 2024 | 23.49 | 23.58 | 23.28 | 23.51 | 23.19 | 11,894 |
09 Jan 2024 | 23.59 | 23.59 | 23.44 | 23.48 | 23.16 | 8,399 |
08 Jan 2024 | 23.53 | 23.62 | 23.36 | 23.62 | 23.30 | 13,162 |
05 Jan 2024 | 23.46 | 23.61 | 23.35 | 23.42 | 23.10 | 11,760 |
04 Jan 2024 | 23.44 | 23.58 | 23.28 | 23.50 | 23.17 | 9,133 |
03 Jan 2024 | 23.35 | 23.57 | 23.22 | 23.35 | 23.03 | 13,110 |
02 Jan 2024 | 23.32 | 23.54 | 23.24 | 23.38 | 23.06 | 19,212 |
29 Dec 2023 | 23.45 | 23.54 | 23.23 | 23.23 | 22.91 | 33,403 |
28 Dec 2023 | 23.30 | 23.54 | 23.16 | 23.35 | 23.03 | 33,184 |
27 Dec 2023 | 23.37 | 23.40 | 23.14 | 23.24 | 22.92 | 18,809 |
26 Dec 2023 | 23.33 | 23.36 | 23.21 | 23.25 | 22.94 | 11,970 |
22 Dec 2023 | 23.18 | 23.35 | 22.94 | 23.25 | 22.93 | 25,014 |
21 Dec 2023 | 23.05 | 23.12 | 22.66 | 23.10 | 22.78 | 20,893 |
20 Dec 2023 | 22.68 | 23.03 | 22.67 | 22.91 | 22.60 | 81,971 |
19 Dec 2023 | 22.54 | 22.76 | 22.39 | 22.60 | 22.29 | 61,354 |
18 Dec 2023 | 23.32 | 23.81 | 22.25 | 22.53 | 22.22 | 71,425 |
15 Dec 2023 | 23.88 | 24.00 | 23.37 | 23.37 | 23.05 | 72,959 |
14 Dec 2023 | 23.90 | 24.50 | 23.70 | 23.71 | 23.38 | 37,000 |
13 Dec 2023 | 23.67 | 23.86 | 23.55 | 23.68 | 23.35 | 58,887 |
12 Dec 2023 | 23.83 | 23.94 | 23.50 | 23.51 | 23.19 | 61,291 |
11 Dec 2023 | 24.05 | 24.17 | 23.71 | 23.79 | 23.46 | 49,532 |
08 Dec 2023 | 24.06 | 24.17 | 23.92 | 24.03 | 23.70 | 57,821 |
07 Dec 2023 | 24.13 | 24.30 | 24.05 | 24.13 | 23.80 | 19,707 |
06 Dec 2023 | 24.10 | 24.29 | 23.72 | 24.04 | 23.71 | 30,982 |
05 Dec 2023 | 24.00 | 24.15 | 23.73 | 23.96 | 23.63 | 27,497 |
04 Dec 2023 | 23.80 | 24.05 | 23.67 | 23.94 | 23.61 | 54,631 |
01 Dec 2023 | 23.85 | 24.10 | 23.71 | 23.97 | 23.64 | 29,811 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |