Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 22.15 | 22.55 | 21.60 | 21.60 | 21.60 | 3,927 |
25 Apr 2024 | 22.15 | 22.25 | 22.15 | 22.15 | 22.15 | 140 |
24 Apr 2024 | 22.10 | 22.20 | 22.05 | 22.05 | 22.05 | 3,546 |
23 Apr 2024 | 21.83 | 22.00 | 21.86 | 21.90 | 21.90 | 1,116 |
22 Apr 2024 | 21.63 | 21.65 | 21.59 | 21.59 | 21.59 | 460 |
19 Apr 2024 | 21.67 | 21.75 | 21.49 | 21.49 | 21.49 | 4,154 |
18 Apr 2024 | 21.58 | 21.70 | 21.30 | 21.50 | 21.50 | 95 |
17 Apr 2024 | 20.63 | 21.45 | 20.75 | 21.40 | 21.40 | 375 |
16 Apr 2024 | 21.73 | 21.80 | 21.17 | 21.17 | 21.17 | 1,011 |
15 Apr 2024 | 21.88 | 22.00 | 21.55 | 21.80 | 21.80 | 56 |
15 Apr 2024 | 1.05 Dividend | |||||
12 Apr 2024 | 22.67 | 22.65 | 22.41 | 22.41 | 21.36 | 192 |
11 Apr 2024 | 22.83 | 22.85 | 22.45 | 22.45 | 21.40 | 99 |
10 Apr 2024 | 22.67 | 22.75 | 22.68 | 22.68 | 21.61 | 448 |
09 Apr 2024 | 22.73 | 22.85 | 22.85 | 22.85 | 21.78 | - |
08 Apr 2024 | 22.88 | 22.80 | 22.75 | 22.75 | 21.68 | 14 |
05 Apr 2024 | 22.83 | 22.90 | 22.72 | 22.72 | 21.65 | 1,654 |
04 Apr 2024 | 22.83 | 22.95 | 22.75 | 22.83 | 21.76 | 3,934 |
03 Apr 2024 | 22.83 | 22.95 | 22.78 | 22.85 | 21.78 | 5,561 |
02 Apr 2024 | 23.15 | 23.25 | 22.78 | 22.78 | 21.71 | 5,091 |
28 Mar 2024 | 23.20 | 23.35 | 23.05 | 23.13 | 22.05 | 4,195 |
27 Mar 2024 | 23.25 | 23.20 | 23.00 | 23.06 | 21.98 | 2,254 |
26 Mar 2024 | 23.10 | 23.20 | 22.95 | 23.20 | 22.11 | 1,015 |
25 Mar 2024 | 23.00 | 23.20 | 22.90 | 22.90 | 21.83 | 4,776 |
22 Mar 2024 | 22.92 | 23.15 | 22.90 | 22.90 | 21.83 | 2,730 |
21 Mar 2024 | 22.92 | 23.20 | 22.98 | 22.98 | 21.90 | 3,548 |
20 Mar 2024 | 23.00 | 23.15 | 22.85 | 22.90 | 21.83 | 1,049 |
19 Mar 2024 | 23.52 | 23.70 | 23.17 | 23.17 | 22.09 | 490 |
18 Mar 2024 | 23.40 | 23.65 | 23.35 | 23.65 | 22.54 | 329 |
15 Mar 2024 | 24.00 | 24.10 | 23.45 | 23.45 | 22.35 | 10 |
14 Mar 2024 | 24.05 | 24.15 | 23.90 | 23.90 | 22.78 | 73 |
13 Mar 2024 | 24.00 | 24.05 | 23.93 | 23.95 | 22.83 | 137 |
12 Mar 2024 | 24.15 | 24.35 | 24.00 | 24.35 | 23.21 | 1 |
11 Mar 2024 | 24.58 | 24.60 | 24.05 | 24.05 | 22.92 | 93 |
08 Mar 2024 | 24.35 | 24.30 | 24.30 | 24.30 | 23.16 | 708 |
07 Mar 2024 | 24.10 | 24.15 | 24.00 | 24.15 | 23.02 | 1,219 |
06 Mar 2024 | 23.92 | 24.15 | 23.85 | 23.85 | 22.73 | 145 |
05 Mar 2024 | 23.88 | 24.05 | 23.75 | 23.75 | 22.64 | 122 |
04 Mar 2024 | 24.25 | 24.25 | 23.85 | 23.85 | 22.73 | 87 |
01 Mar 2024 | 24.05 | 24.25 | 23.95 | 23.95 | 22.83 | 110 |
29 Feb 2024 | 24.25 | 24.40 | 23.95 | 23.95 | 22.83 | 64 |
28 Feb 2024 | 24.63 | 24.80 | 24.00 | 24.00 | 22.88 | 345 |
27 Feb 2024 | 24.52 | 24.60 | 24.35 | 24.45 | 23.30 | 71 |
26 Feb 2024 | 24.45 | 24.60 | 24.40 | 24.55 | 23.40 | 54 |
23 Feb 2024 | 24.67 | 24.80 | 24.50 | 24.50 | 23.35 | 98 |
22 Feb 2024 | 24.52 | 24.85 | 24.70 | 24.84 | 23.68 | 834 |
21 Feb 2024 | 24.25 | 24.55 | 24.25 | 24.55 | 23.40 | 293 |
20 Feb 2024 | 24.40 | 24.70 | 24.00 | 24.00 | 22.87 | 202 |
19 Feb 2024 | 24.52 | 24.70 | 24.53 | 24.55 | 23.40 | 133 |
16 Feb 2024 | 24.15 | 24.63 | 24.30 | 24.63 | 23.48 | 354 |
15 Feb 2024 | 24.05 | 24.20 | 23.95 | 23.95 | 22.83 | 530 |
14 Feb 2024 | 24.00 | 24.25 | 23.80 | 23.80 | 22.68 | 70 |
13 Feb 2024 | 24.20 | 24.30 | 23.94 | 23.94 | 22.82 | 73 |
12 Feb 2024 | 24.52 | 24.55 | 24.20 | 24.25 | 23.11 | 168 |
09 Feb 2024 | 23.45 | 24.50 | 23.30 | 24.50 | 23.35 | 5 |
08 Feb 2024 | 24.58 | 24.85 | 23.51 | 23.51 | 22.41 | 4,945 |
07 Feb 2024 | 24.58 | 24.55 | 24.55 | 24.55 | 23.40 | 447 |
06 Feb 2024 | 24.20 | 24.45 | 24.25 | 24.45 | 23.30 | 272 |
05 Feb 2024 | 24.20 | 24.35 | 23.85 | 23.90 | 22.78 | 744 |
02 Feb 2024 | 24.35 | 24.50 | 24.35 | 24.35 | 23.21 | 22 |
01 Feb 2024 | 23.92 | 24.05 | 24.05 | 24.05 | 22.92 | 1,495 |
31 Jan 2024 | 24.25 | 24.15 | 24.00 | 24.00 | 22.88 | 283 |
30 Jan 2024 | 23.88 | 24.18 | 24.04 | 24.15 | 23.02 | 548 |
29 Jan 2024 | 23.88 | 24.05 | 23.92 | 24.05 | 22.92 | 225 |
26 Jan 2024 | 23.88 | 24.20 | 23.95 | 24.19 | 23.06 | 373 |
25 Jan 2024 | 24.15 | 24.15 | 23.70 | 23.70 | 22.59 | 1,545 |
24 Jan 2024 | 24.15 | 24.25 | 24.05 | 24.05 | 22.92 | 370 |
23 Jan 2024 | 24.30 | 24.35 | 24.05 | 24.05 | 22.92 | 141 |
22 Jan 2024 | 24.35 | 24.50 | 24.15 | 24.26 | 23.13 | 1,090 |
19 Jan 2024 | 24.63 | 24.75 | 24.35 | 24.40 | 23.26 | 714 |
18 Jan 2024 | 24.25 | 24.45 | 24.20 | 24.30 | 23.16 | 1,897 |
17 Jan 2024 | 24.58 | 24.45 | 24.10 | 24.10 | 22.97 | 3,633 |
16 Jan 2024 | 24.63 | 24.55 | 24.35 | 24.55 | 23.40 | 597 |
15 Jan 2024 | 25.05 | 25.05 | 24.40 | 24.40 | 23.26 | 331 |
12 Jan 2024 | 24.73 | 25.05 | 24.60 | 24.85 | 23.69 | 480 |
11 Jan 2024 | 24.92 | 25.15 | 24.35 | 24.35 | 23.21 | 685 |
10 Jan 2024 | 24.73 | 25.10 | 24.65 | 24.72 | 23.56 | 1,139 |
09 Jan 2024 | 24.58 | 24.85 | 24.60 | 24.85 | 23.69 | 265 |
08 Jan 2024 | 24.63 | 24.70 | 24.30 | 24.30 | 23.16 | 1,185 |
05 Jan 2024 | 25.00 | 25.00 | 24.65 | 24.69 | 23.54 | 363 |
04 Jan 2024 | 25.15 | 25.25 | 24.75 | 25.05 | 23.87 | 774 |
03 Jan 2024 | 25.45 | 25.35 | 25.15 | 25.29 | 24.10 | 938 |
02 Jan 2024 | 25.30 | 25.45 | 25.05 | 25.35 | 24.16 | 484 |
29 Dec 2023 | 25.00 | 25.35 | 24.90 | 24.96 | 23.79 | 941 |
28 Dec 2023 | 25.00 | 25.20 | 24.85 | 25.05 | 23.88 | 1,110 |
27 Dec 2023 | 25.05 | 25.20 | 25.15 | 25.15 | 23.97 | 1,980 |
22 Dec 2023 | 25.15 | 25.25 | 24.95 | 25.17 | 23.99 | 1,096 |
21 Dec 2023 | 25.05 | 25.20 | 24.95 | 25.20 | 24.02 | 1,143 |
20 Dec 2023 | 24.73 | 25.15 | 24.60 | 25.05 | 23.88 | 882 |
19 Dec 2023 | 24.10 | 24.85 | 24.35 | 24.85 | 23.69 | 265 |
18 Dec 2023 | 24.35 | 24.45 | 24.00 | 24.20 | 23.07 | 846 |
15 Dec 2023 | 24.35 | 24.65 | 24.40 | 24.40 | 23.26 | 1,484 |
14 Dec 2023 | 23.63 | 24.50 | 23.80 | 24.50 | 23.35 | 1,374 |
13 Dec 2023 | 23.63 | 23.70 | 23.50 | 23.50 | 22.40 | 76 |
12 Dec 2023 | 23.92 | 24.05 | 23.60 | 23.65 | 22.54 | 1,573 |
11 Dec 2023 | 24.10 | 24.05 | 23.50 | 23.65 | 22.54 | 1,272 |
08 Dec 2023 | 23.73 | 24.05 | 23.40 | 24.05 | 22.92 | 986 |
07 Dec 2023 | 23.83 | 23.85 | 23.35 | 23.47 | 22.37 | 1,020 |
06 Dec 2023 | 23.52 | 23.90 | 23.50 | 23.54 | 22.44 | 1,056 |
05 Dec 2023 | 23.45 | 23.60 | 23.35 | 23.39 | 22.29 | 1,242 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |