Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 24.07 | 24.21 | 24.02 | 24.06 | 24.06 | 11,563 |
07 May 2024 | 24.30 | 24.42 | 23.85 | 24.10 | 24.10 | 29,802 |
06 May 2024 | 24.45 | 24.45 | 24.20 | 24.25 | 24.25 | 14,416 |
03 May 2024 | 24.36 | 24.36 | 24.28 | 24.33 | 24.33 | 2,460 |
02 May 2024 | 24.32 | 24.32 | 24.15 | 24.15 | 24.15 | 1,397 |
01 May 2024 | 24.49 | 24.49 | 24.19 | 24.32 | 24.32 | 6,706 |
30 Apr 2024 | 24.15 | 24.29 | 24.00 | 24.29 | 24.29 | 16,785 |
29 Apr 2024 | 24.05 | 24.19 | 24.05 | 24.13 | 24.13 | 13,961 |
26 Apr 2024 | 24.20 | 24.29 | 24.06 | 24.13 | 24.13 | 15,451 |
26 Apr 2024 | 0.492188 Dividend | |||||
25 Apr 2024 | 24.62 | 24.62 | 24.40 | 24.58 | 24.09 | 9,053 |
24 Apr 2024 | 24.47 | 24.61 | 24.47 | 24.52 | 24.03 | 4,323 |
23 Apr 2024 | 24.64 | 24.78 | 24.64 | 24.70 | 24.21 | 13,895 |
22 Apr 2024 | 24.79 | 24.79 | 24.50 | 24.51 | 24.02 | 5,547 |
19 Apr 2024 | 24.60 | 24.75 | 24.30 | 24.75 | 24.25 | 47,906 |
18 Apr 2024 | 24.48 | 24.58 | 24.33 | 24.58 | 24.09 | 22,472 |
17 Apr 2024 | 24.64 | 24.74 | 24.47 | 24.48 | 23.99 | 8,731 |
16 Apr 2024 | 24.45 | 24.62 | 24.40 | 24.62 | 24.13 | 20,282 |
15 Apr 2024 | 24.50 | 24.60 | 24.13 | 24.50 | 24.01 | 27,442 |
12 Apr 2024 | 24.45 | 24.58 | 24.34 | 24.58 | 24.09 | 18,046 |
11 Apr 2024 | 24.36 | 24.55 | 24.35 | 24.55 | 24.06 | 18,474 |
10 Apr 2024 | 24.20 | 24.50 | 24.20 | 24.49 | 24.00 | 107,339 |
09 Apr 2024 | 24.48 | 24.48 | 23.90 | 24.39 | 23.90 | 74,584 |
08 Apr 2024 | 24.41 | 24.54 | 24.41 | 24.48 | 23.99 | 55,380 |
05 Apr 2024 | 24.45 | 24.54 | 24.35 | 24.37 | 23.88 | 16,583 |
04 Apr 2024 | 24.45 | 24.45 | 24.34 | 24.38 | 23.89 | 13,274 |
03 Apr 2024 | 24.43 | 24.45 | 24.32 | 24.32 | 23.83 | 7,560 |
02 Apr 2024 | 24.30 | 24.45 | 24.30 | 24.33 | 23.84 | 7,857 |
01 Apr 2024 | 24.22 | 24.46 | 24.22 | 24.37 | 23.88 | 5,462 |
28 Mar 2024 | 24.28 | 24.41 | 24.24 | 24.35 | 23.86 | 6,981 |
27 Mar 2024 | 24.37 | 24.45 | 24.20 | 24.40 | 23.91 | 7,698 |
26 Mar 2024 | 24.52 | 24.52 | 24.40 | 24.45 | 23.96 | 5,112 |
25 Mar 2024 | 24.46 | 24.55 | 24.41 | 24.54 | 24.05 | 9,831 |
22 Mar 2024 | 24.59 | 24.64 | 24.53 | 24.55 | 24.06 | 9,998 |
21 Mar 2024 | 24.50 | 24.60 | 24.35 | 24.59 | 24.10 | 19,994 |
20 Mar 2024 | 24.36 | 24.50 | 24.35 | 24.50 | 24.01 | 14,961 |
19 Mar 2024 | 24.31 | 24.47 | 24.20 | 24.35 | 23.86 | 8,648 |
18 Mar 2024 | 24.28 | 24.34 | 24.17 | 24.34 | 23.85 | 17,130 |
15 Mar 2024 | 24.29 | 24.30 | 24.10 | 24.22 | 23.74 | 13,792 |
14 Mar 2024 | 24.05 | 24.30 | 24.05 | 24.17 | 23.69 | 12,448 |
13 Mar 2024 | 24.10 | 24.20 | 24.05 | 24.09 | 23.61 | 18,051 |
12 Mar 2024 | 24.15 | 24.29 | 24.00 | 24.00 | 23.52 | 17,570 |
11 Mar 2024 | 24.30 | 24.30 | 24.09 | 24.20 | 23.72 | 12,525 |
08 Mar 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 23.76 | 10,756 |
07 Mar 2024 | 24.20 | 24.20 | 24.01 | 24.10 | 23.62 | 12,297 |
06 Mar 2024 | 24.19 | 24.37 | 24.11 | 24.11 | 23.63 | 11,111 |
05 Mar 2024 | 24.20 | 24.26 | 24.15 | 24.20 | 23.72 | 15,879 |
04 Mar 2024 | 24.29 | 24.29 | 24.06 | 24.20 | 23.72 | 12,133 |
01 Mar 2024 | 24.17 | 24.29 | 24.15 | 24.16 | 23.68 | 7,640 |
29 Feb 2024 | 24.22 | 24.37 | 24.16 | 24.37 | 23.88 | 10,442 |
28 Feb 2024 | 24.24 | 24.30 | 24.15 | 24.20 | 23.72 | 8,594 |
27 Feb 2024 | 24.20 | 24.25 | 24.15 | 24.21 | 23.73 | 6,268 |
26 Feb 2024 | 24.25 | 24.25 | 24.00 | 24.24 | 23.75 | 8,742 |
23 Feb 2024 | 24.00 | 24.25 | 24.00 | 24.19 | 23.71 | 11,203 |
22 Feb 2024 | 24.03 | 24.09 | 23.93 | 24.09 | 23.61 | 14,605 |
21 Feb 2024 | 24.25 | 24.30 | 24.01 | 24.01 | 23.53 | 8,629 |
20 Feb 2024 | 24.03 | 24.29 | 24.03 | 24.29 | 23.80 | 5,918 |
16 Feb 2024 | 24.10 | 24.10 | 23.97 | 24.01 | 23.53 | 4,333 |
15 Feb 2024 | 24.14 | 24.30 | 24.05 | 24.10 | 23.62 | 8,688 |
14 Feb 2024 | 23.85 | 24.28 | 23.82 | 24.01 | 23.53 | 12,029 |
13 Feb 2024 | 23.90 | 24.00 | 23.82 | 23.82 | 23.34 | 9,752 |
12 Feb 2024 | 24.00 | 24.00 | 23.85 | 24.00 | 23.52 | 17,425 |
09 Feb 2024 | 23.95 | 24.00 | 23.83 | 24.00 | 23.52 | 10,285 |
08 Feb 2024 | 23.91 | 24.09 | 23.82 | 23.90 | 23.42 | 11,512 |
07 Feb 2024 | 23.98 | 24.09 | 23.94 | 24.00 | 23.52 | 4,257 |
06 Feb 2024 | 23.99 | 23.99 | 23.92 | 23.98 | 23.50 | 6,251 |
05 Feb 2024 | 24.00 | 24.05 | 23.95 | 23.99 | 23.51 | 3,730 |
02 Feb 2024 | 24.18 | 24.18 | 23.88 | 23.98 | 23.50 | 5,699 |
01 Feb 2024 | 24.30 | 24.30 | 23.70 | 23.94 | 23.46 | 24,581 |
31 Jan 2024 | 24.12 | 24.30 | 24.02 | 24.25 | 23.76 | 53,572 |
30 Jan 2024 | 24.02 | 24.30 | 24.02 | 24.08 | 23.60 | 17,644 |
29 Jan 2024 | 24.35 | 24.35 | 24.06 | 24.08 | 23.59 | 19,297 |
26 Jan 2024 | 24.00 | 24.51 | 24.00 | 24.35 | 23.86 | 14,752 |
26 Jan 2024 | 0.492188 Dividend | |||||
25 Jan 2024 | 24.75 | 24.86 | 24.68 | 24.85 | 23.87 | 9,855 |
24 Jan 2024 | 24.80 | 24.80 | 24.66 | 24.75 | 23.77 | 7,837 |
23 Jan 2024 | 24.65 | 24.69 | 24.63 | 24.63 | 23.66 | 6,137 |
22 Jan 2024 | 24.60 | 24.68 | 24.55 | 24.65 | 23.68 | 22,435 |
19 Jan 2024 | 24.70 | 24.90 | 24.65 | 24.68 | 23.71 | 23,471 |
18 Jan 2024 | 24.63 | 24.91 | 24.45 | 24.64 | 23.67 | 16,146 |
17 Jan 2024 | 24.65 | 24.92 | 24.41 | 24.63 | 23.66 | 17,935 |
16 Jan 2024 | 24.50 | 24.60 | 24.38 | 24.59 | 23.62 | 6,521 |
12 Jan 2024 | 24.50 | 24.69 | 24.47 | 24.62 | 23.65 | 19,045 |
11 Jan 2024 | 24.46 | 24.46 | 24.28 | 24.33 | 23.37 | 6,445 |
10 Jan 2024 | 23.96 | 24.47 | 23.96 | 24.30 | 23.34 | 24,875 |
09 Jan 2024 | 23.75 | 24.10 | 23.75 | 23.96 | 23.02 | 24,035 |
08 Jan 2024 | 23.58 | 23.79 | 23.50 | 23.79 | 22.85 | 19,146 |
05 Jan 2024 | 23.73 | 23.74 | 23.44 | 23.44 | 22.52 | 20,750 |
04 Jan 2024 | 23.51 | 23.75 | 23.51 | 23.73 | 22.79 | 20,937 |
03 Jan 2024 | 23.57 | 23.60 | 23.36 | 23.60 | 22.67 | 6,233 |
02 Jan 2024 | 23.25 | 23.50 | 23.25 | 23.50 | 22.57 | 9,034 |
29 Dec 2023 | 23.57 | 23.60 | 23.25 | 23.25 | 22.33 | 18,487 |
28 Dec 2023 | 23.43 | 23.50 | 23.40 | 23.50 | 22.57 | 7,781 |
27 Dec 2023 | 23.42 | 23.50 | 23.25 | 23.38 | 22.46 | 9,908 |
26 Dec 2023 | 23.29 | 23.33 | 23.28 | 23.30 | 22.38 | 10,550 |
22 Dec 2023 | 23.26 | 23.36 | 23.20 | 23.28 | 22.37 | 8,603 |
21 Dec 2023 | 23.20 | 23.36 | 23.20 | 23.22 | 22.30 | 8,233 |
20 Dec 2023 | 23.15 | 23.35 | 23.15 | 23.31 | 22.40 | 10,548 |
19 Dec 2023 | 23.20 | 23.40 | 23.20 | 23.20 | 22.29 | 11,885 |
18 Dec 2023 | 23.10 | 23.20 | 23.10 | 23.17 | 22.26 | 10,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |