Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 24.42 | 24.56 | 24.20 | 24.43 | 24.43 | 24,901 |
02 May 2024 | 24.30 | 24.70 | 24.17 | 24.48 | 24.48 | 17,151 |
01 May 2024 | 24.20 | 24.36 | 24.09 | 24.35 | 24.35 | 12,123 |
30 Apr 2024 | 24.20 | 24.27 | 24.02 | 24.27 | 24.27 | 38,296 |
29 Apr 2024 | 23.98 | 24.12 | 23.98 | 24.11 | 24.11 | 22,652 |
26 Apr 2024 | 23.90 | 23.97 | 23.84 | 23.89 | 23.89 | 18,898 |
25 Apr 2024 | 23.85 | 23.91 | 23.78 | 23.87 | 23.87 | 9,006 |
24 Apr 2024 | 23.86 | 23.95 | 23.81 | 23.89 | 23.89 | 25,887 |
23 Apr 2024 | 23.89 | 23.95 | 23.80 | 23.85 | 23.85 | 29,770 |
22 Apr 2024 | 24.05 | 24.11 | 23.85 | 23.99 | 23.99 | 35,456 |
19 Apr 2024 | 23.90 | 24.14 | 23.90 | 24.14 | 24.14 | 15,655 |
18 Apr 2024 | 23.97 | 23.97 | 23.74 | 23.89 | 23.89 | 19,156 |
17 Apr 2024 | 23.76 | 23.91 | 23.72 | 23.83 | 23.83 | 15,578 |
16 Apr 2024 | 23.80 | 23.86 | 23.56 | 23.69 | 23.69 | 46,585 |
15 Apr 2024 | 24.05 | 24.06 | 23.84 | 23.85 | 23.85 | 66,145 |
12 Apr 2024 | 24.22 | 24.25 | 24.03 | 24.05 | 24.05 | 6,595 |
11 Apr 2024 | 24.07 | 24.25 | 24.07 | 24.25 | 24.25 | 4,401 |
10 Apr 2024 | 24.40 | 24.40 | 24.16 | 24.18 | 24.18 | 27,424 |
09 Apr 2024 | 24.35 | 24.44 | 24.35 | 24.40 | 24.40 | 6,992 |
08 Apr 2024 | 24.37 | 24.42 | 24.30 | 24.42 | 24.42 | 13,402 |
05 Apr 2024 | 24.45 | 24.48 | 24.35 | 24.35 | 24.35 | 6,467 |
04 Apr 2024 | 24.48 | 24.50 | 24.39 | 24.42 | 24.42 | 13,624 |
03 Apr 2024 | 24.25 | 24.55 | 24.25 | 24.52 | 24.52 | 10,342 |
02 Apr 2024 | 24.55 | 24.59 | 24.20 | 24.36 | 24.36 | 20,712 |
01 Apr 2024 | 24.60 | 24.65 | 24.41 | 24.61 | 24.61 | 25,724 |
28 Mar 2024 | 24.45 | 24.80 | 24.35 | 24.74 | 24.74 | 96,125 |
27 Mar 2024 | 24.19 | 24.59 | 24.14 | 24.37 | 24.37 | 48,886 |
26 Mar 2024 | 24.05 | 24.24 | 23.89 | 24.06 | 24.06 | 41,543 |
25 Mar 2024 | 24.00 | 24.05 | 23.95 | 24.01 | 24.01 | 12,037 |
22 Mar 2024 | 23.93 | 24.02 | 23.91 | 23.98 | 23.98 | 11,744 |
21 Mar 2024 | 24.00 | 24.10 | 23.91 | 23.91 | 23.91 | 31,126 |
20 Mar 2024 | 23.85 | 24.01 | 23.78 | 23.94 | 23.94 | 28,837 |
19 Mar 2024 | 23.80 | 23.89 | 23.70 | 23.89 | 23.89 | 101,800 |
18 Mar 2024 | 23.95 | 23.95 | 23.76 | 23.76 | 23.76 | 58,487 |
15 Mar 2024 | 24.05 | 24.05 | 23.89 | 23.95 | 23.95 | 13,153 |
14 Mar 2024 | 23.92 | 24.11 | 23.85 | 24.10 | 24.10 | 24,686 |
13 Mar 2024 | 24.14 | 24.14 | 23.85 | 23.92 | 23.92 | 25,878 |
12 Mar 2024 | 23.90 | 24.02 | 23.87 | 24.01 | 24.01 | 17,545 |
11 Mar 2024 | 24.07 | 24.09 | 23.82 | 23.99 | 23.99 | 15,280 |
08 Mar 2024 | 24.13 | 24.23 | 24.08 | 24.10 | 24.10 | 10,752 |
07 Mar 2024 | 24.12 | 24.18 | 24.00 | 24.13 | 24.13 | 16,838 |
06 Mar 2024 | 24.06 | 24.15 | 23.84 | 24.01 | 24.01 | 38,792 |
05 Mar 2024 | 24.06 | 24.16 | 23.94 | 24.06 | 24.06 | 15,760 |
04 Mar 2024 | 23.67 | 24.10 | 23.67 | 24.08 | 24.08 | 57,931 |
01 Mar 2024 | 23.80 | 23.91 | 23.76 | 23.77 | 23.77 | 20,783 |
29 Feb 2024 | 24.26 | 24.26 | 23.73 | 23.80 | 23.80 | 46,195 |
29 Feb 2024 | 0.5 Dividend | |||||
28 Feb 2024 | 24.29 | 24.45 | 24.24 | 24.42 | 23.92 | 14,242 |
27 Feb 2024 | 24.24 | 24.28 | 24.18 | 24.27 | 23.77 | 17,859 |
26 Feb 2024 | 24.22 | 24.22 | 24.05 | 24.15 | 23.66 | 14,851 |
23 Feb 2024 | 24.15 | 24.24 | 24.12 | 24.23 | 23.73 | 17,224 |
22 Feb 2024 | 24.02 | 24.20 | 24.02 | 24.19 | 23.69 | 24,029 |
21 Feb 2024 | 23.99 | 24.12 | 23.82 | 24.09 | 23.60 | 14,235 |
20 Feb 2024 | 24.03 | 24.08 | 23.99 | 24.04 | 23.55 | 19,376 |
16 Feb 2024 | 24.02 | 24.02 | 23.90 | 23.98 | 23.49 | 15,667 |
15 Feb 2024 | 23.99 | 24.01 | 23.85 | 24.01 | 23.52 | 21,879 |
14 Feb 2024 | 23.70 | 24.04 | 23.50 | 24.02 | 23.53 | 34,010 |
13 Feb 2024 | 23.63 | 23.84 | 23.63 | 23.70 | 23.21 | 12,056 |
12 Feb 2024 | 23.85 | 23.87 | 23.78 | 23.84 | 23.35 | 26,096 |
09 Feb 2024 | 23.56 | 23.90 | 23.56 | 23.90 | 23.41 | 22,619 |
08 Feb 2024 | 23.60 | 23.62 | 23.47 | 23.62 | 23.14 | 24,595 |
07 Feb 2024 | 23.62 | 23.72 | 23.57 | 23.57 | 23.09 | 21,090 |
06 Feb 2024 | 23.65 | 23.88 | 23.57 | 23.61 | 23.13 | 21,645 |
05 Feb 2024 | 23.84 | 23.85 | 23.55 | 23.69 | 23.20 | 23,505 |
02 Feb 2024 | 23.94 | 23.98 | 23.80 | 23.80 | 23.31 | 32,151 |
01 Feb 2024 | 23.86 | 23.98 | 23.83 | 23.92 | 23.43 | 24,186 |
31 Jan 2024 | 23.94 | 23.98 | 23.89 | 23.90 | 23.41 | 18,196 |
30 Jan 2024 | 23.85 | 23.94 | 23.85 | 23.91 | 23.42 | 15,272 |
29 Jan 2024 | 23.76 | 23.90 | 23.76 | 23.85 | 23.36 | 23,010 |
26 Jan 2024 | 23.79 | 23.84 | 23.62 | 23.83 | 23.34 | 26,782 |
25 Jan 2024 | 23.40 | 23.77 | 23.40 | 23.71 | 23.22 | 19,030 |
24 Jan 2024 | 23.27 | 23.44 | 23.27 | 23.44 | 22.96 | 29,894 |
23 Jan 2024 | 23.38 | 23.38 | 23.22 | 23.33 | 22.85 | 8,331 |
22 Jan 2024 | 23.33 | 23.38 | 23.20 | 23.38 | 22.90 | 17,891 |
19 Jan 2024 | 23.26 | 23.31 | 23.20 | 23.25 | 22.77 | 38,215 |
18 Jan 2024 | 23.34 | 23.34 | 23.21 | 23.32 | 22.84 | 14,817 |
17 Jan 2024 | 23.25 | 23.44 | 23.25 | 23.36 | 22.88 | 11,494 |
16 Jan 2024 | 23.11 | 23.35 | 23.11 | 23.30 | 22.82 | 21,743 |
12 Jan 2024 | 23.18 | 23.21 | 23.13 | 23.19 | 22.71 | 21,469 |
11 Jan 2024 | 23.20 | 23.22 | 23.06 | 23.18 | 22.71 | 40,100 |
10 Jan 2024 | 23.30 | 23.30 | 23.19 | 23.28 | 22.80 | 22,784 |
09 Jan 2024 | 23.21 | 23.30 | 23.13 | 23.29 | 22.81 | 42,557 |
08 Jan 2024 | 23.22 | 23.29 | 23.12 | 23.29 | 22.81 | 31,497 |
05 Jan 2024 | 23.39 | 23.39 | 23.21 | 23.29 | 22.81 | 18,163 |
04 Jan 2024 | 23.20 | 23.45 | 23.20 | 23.33 | 22.85 | 21,862 |
03 Jan 2024 | 23.35 | 23.40 | 23.16 | 23.30 | 22.82 | 17,220 |
02 Jan 2024 | 23.32 | 23.41 | 23.16 | 23.35 | 22.87 | 28,884 |
29 Dec 2023 | 23.34 | 23.50 | 23.27 | 23.31 | 22.83 | 39,891 |
28 Dec 2023 | 23.37 | 23.46 | 23.27 | 23.36 | 22.88 | 25,624 |
27 Dec 2023 | 23.24 | 23.38 | 23.10 | 23.28 | 22.80 | 32,179 |
26 Dec 2023 | 23.15 | 23.26 | 23.00 | 23.25 | 22.77 | 17,018 |
22 Dec 2023 | 23.06 | 23.14 | 23.04 | 23.09 | 22.62 | 19,670 |
21 Dec 2023 | 23.15 | 23.15 | 23.08 | 23.14 | 22.67 | 17,799 |
20 Dec 2023 | 23.11 | 23.20 | 23.07 | 23.11 | 22.64 | 6,394 |
19 Dec 2023 | 23.19 | 23.29 | 23.10 | 23.11 | 22.64 | 34,677 |
18 Dec 2023 | 23.37 | 23.38 | 23.20 | 23.20 | 22.73 | 28,364 |
15 Dec 2023 | 23.28 | 23.44 | 23.03 | 23.38 | 22.90 | 40,578 |
14 Dec 2023 | 23.13 | 23.40 | 22.90 | 23.28 | 22.80 | 40,819 |
14 Dec 2023 | 0.5 Dividend | |||||
13 Dec 2023 | 23.30 | 23.70 | 23.15 | 23.40 | 22.43 | 22,773 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |