Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 772 |
22 Apr 2024 | 23.48 | 23.55 | 23.33 | 23.55 | 23.55 | 2,734 |
19 Apr 2024 | 23.63 | 23.65 | 23.34 | 23.52 | 23.52 | 5,990 |
18 Apr 2024 | 23.63 | 23.64 | 23.40 | 23.53 | 23.53 | 2,025 |
17 Apr 2024 | 23.40 | 23.60 | 23.27 | 23.60 | 23.60 | 2,146 |
16 Apr 2024 | 23.37 | 23.39 | 23.29 | 23.36 | 23.36 | 1,243 |
15 Apr 2024 | 23.53 | 23.63 | 23.20 | 23.25 | 23.25 | 2,801 |
12 Apr 2024 | 23.76 | 23.76 | 23.65 | 23.65 | 23.65 | 2,474 |
11 Apr 2024 | 23.78 | 23.78 | 23.59 | 23.77 | 23.77 | 1,313 |
10 Apr 2024 | 23.89 | 23.92 | 23.61 | 23.61 | 23.61 | 4,120 |
09 Apr 2024 | 23.96 | 24.12 | 23.94 | 24.02 | 24.02 | 8,667 |
08 Apr 2024 | 24.11 | 24.11 | 23.94 | 23.95 | 23.95 | 819 |
05 Apr 2024 | 24.15 | 24.15 | 23.82 | 24.02 | 24.02 | 4,372 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 24.12 | 24.12 | 23.93 | 23.96 | 23.96 | 3,439 |
02 Apr 2024 | 23.81 | 24.02 | 23.81 | 23.94 | 23.94 | 2,484 |
01 Apr 2024 | 23.87 | 23.95 | 23.87 | 23.95 | 23.95 | 2,258 |
28 Mar 2024 | 23.83 | 24.20 | 23.83 | 24.07 | 24.07 | 4,846 |
27 Mar 2024 | 24.07 | 24.07 | 23.87 | 24.00 | 24.00 | 530 |
26 Mar 2024 | 23.99 | 23.99 | 23.85 | 23.95 | 23.95 | 4,510 |
25 Mar 2024 | 23.99 | 23.99 | 23.87 | 23.99 | 23.99 | 1,955 |
22 Mar 2024 | 23.99 | 23.99 | 23.79 | 23.99 | 23.99 | 4,944 |
21 Mar 2024 | 23.99 | 24.10 | 23.98 | 23.99 | 23.99 | 6,935 |
20 Mar 2024 | 23.69 | 23.99 | 23.69 | 23.90 | 23.90 | 2,103 |
19 Mar 2024 | 23.72 | 23.98 | 23.72 | 23.94 | 23.94 | 1,500 |
18 Mar 2024 | 23.80 | 23.93 | 23.66 | 23.93 | 23.93 | 3,484 |
18 Mar 2024 | 0.335938 Dividend | |||||
15 Mar 2024 | 24.08 | 24.15 | 24.00 | 24.15 | 23.81 | 21,163 |
14 Mar 2024 | 24.14 | 24.14 | 24.00 | 24.05 | 23.72 | 3,817 |
13 Mar 2024 | 24.06 | 24.14 | 24.01 | 24.12 | 23.79 | 2,543 |
12 Mar 2024 | 24.15 | 24.15 | 24.05 | 24.14 | 23.80 | 4,115 |
11 Mar 2024 | 24.18 | 24.18 | 24.12 | 24.14 | 23.80 | 1,179 |
08 Mar 2024 | 24.15 | 24.15 | 24.11 | 24.11 | 23.78 | 6,370 |
07 Mar 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 23.81 | 3,994 |
06 Mar 2024 | 24.03 | 24.10 | 23.99 | 24.10 | 23.77 | 1,440 |
05 Mar 2024 | 24.06 | 24.13 | 24.02 | 24.13 | 23.79 | 2,496 |
04 Mar 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.75 | 430 |
01 Mar 2024 | 24.12 | 24.14 | 24.07 | 24.07 | 23.74 | 1,584 |
29 Feb 2024 | 24.13 | 24.14 | 23.97 | 24.14 | 23.80 | 1,801 |
28 Feb 2024 | 24.09 | 24.20 | 23.98 | 24.06 | 23.72 | 6,533 |
27 Feb 2024 | 23.98 | 24.09 | 23.97 | 24.03 | 23.70 | 2,342 |
26 Feb 2024 | 24.06 | 24.09 | 23.99 | 24.09 | 23.75 | 5,899 |
23 Feb 2024 | 23.94 | 24.06 | 23.94 | 24.05 | 23.72 | 2,995 |
22 Feb 2024 | 24.06 | 24.06 | 24.00 | 24.06 | 23.73 | 2,807 |
21 Feb 2024 | 24.06 | 24.06 | 23.97 | 24.00 | 23.67 | 3,764 |
20 Feb 2024 | 24.06 | 24.06 | 23.81 | 24.06 | 23.73 | 1,466 |
16 Feb 2024 | 23.91 | 24.06 | 23.91 | 24.02 | 23.68 | 2,921 |
15 Feb 2024 | 24.01 | 24.06 | 24.01 | 24.06 | 23.73 | 2,121 |
14 Feb 2024 | 23.87 | 23.98 | 23.83 | 23.97 | 23.64 | 852 |
13 Feb 2024 | 23.93 | 23.93 | 23.74 | 23.80 | 23.47 | 4,519 |
12 Feb 2024 | 23.91 | 23.91 | 23.90 | 23.90 | 23.57 | 898 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 23.87 | 23.91 | 23.87 | 23.91 | 23.58 | 840 |
07 Feb 2024 | 23.77 | 23.88 | 23.67 | 23.67 | 23.34 | 1,898 |
06 Feb 2024 | 23.81 | 24.01 | 23.71 | 23.82 | 23.48 | 3,085 |
05 Feb 2024 | 24.01 | 24.01 | 23.83 | 23.83 | 23.50 | 1,666 |
02 Feb 2024 | 24.30 | 24.30 | 23.90 | 24.02 | 23.69 | 8,809 |
01 Feb 2024 | 24.30 | 24.34 | 23.92 | 24.25 | 23.91 | 8,227 |
31 Jan 2024 | 24.30 | 24.34 | 24.14 | 24.14 | 23.80 | 3,841 |
30 Jan 2024 | 24.06 | 24.36 | 24.06 | 24.36 | 24.02 | 5,385 |
29 Jan 2024 | 23.82 | 24.26 | 23.82 | 24.26 | 23.92 | 8,282 |
26 Jan 2024 | 23.86 | 24.01 | 23.86 | 23.90 | 23.56 | 2,271 |
25 Jan 2024 | 23.90 | 24.02 | 23.83 | 23.83 | 23.50 | 3,223 |
24 Jan 2024 | 23.79 | 23.85 | 23.70 | 23.85 | 23.52 | 2,957 |
23 Jan 2024 | 23.66 | 23.79 | 23.60 | 23.79 | 23.46 | 2,393 |
22 Jan 2024 | 23.79 | 23.79 | 23.67 | 23.67 | 23.35 | 223 |
19 Jan 2024 | 23.65 | 23.79 | 23.57 | 23.57 | 23.24 | 7,232 |
18 Jan 2024 | 23.65 | 23.65 | 23.64 | 23.64 | 23.31 | 2,228 |
17 Jan 2024 | 23.65 | 23.65 | 23.57 | 23.61 | 23.29 | 6,793 |
16 Jan 2024 | 23.65 | 23.65 | 23.58 | 23.64 | 23.31 | 2,423 |
12 Jan 2024 | 23.65 | 23.65 | 23.60 | 23.62 | 23.29 | 2,414 |
11 Jan 2024 | 23.55 | 23.58 | 23.55 | 23.58 | 23.25 | 1,340 |
10 Jan 2024 | 23.67 | 23.67 | 23.56 | 23.65 | 23.33 | 4,335 |
09 Jan 2024 | 23.70 | 23.70 | 23.40 | 23.68 | 23.35 | 5,642 |
08 Jan 2024 | 23.72 | 23.72 | 23.42 | 23.55 | 23.22 | 1,649 |
05 Jan 2024 | 23.62 | 23.77 | 23.61 | 23.61 | 23.29 | 525 |
04 Jan 2024 | 23.50 | 23.67 | 23.50 | 23.67 | 23.34 | 4,102 |
03 Jan 2024 | 23.56 | 23.56 | 23.36 | 23.43 | 23.10 | 3,954 |
02 Jan 2024 | 23.60 | 23.60 | 23.52 | 23.52 | 23.19 | 7,955 |
29 Dec 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.32 | 1,103 |
28 Dec 2023 | 23.40 | 23.87 | 23.40 | 23.60 | 23.27 | 4,189 |
27 Dec 2023 | 23.40 | 23.62 | 23.40 | 23.56 | 23.23 | 4,445 |
26 Dec 2023 | 23.59 | 23.62 | 23.34 | 23.55 | 23.22 | 4,105 |
22 Dec 2023 | 23.36 | 23.50 | 23.34 | 23.45 | 23.12 | 4,629 |
21 Dec 2023 | 23.35 | 23.37 | 23.22 | 23.37 | 23.04 | 5,237 |
20 Dec 2023 | 23.22 | 23.37 | 23.22 | 23.22 | 22.90 | 6,213 |
19 Dec 2023 | 23.33 | 23.36 | 23.22 | 23.32 | 23.00 | 5,011 |
18 Dec 2023 | 23.40 | 23.40 | 23.29 | 23.29 | 22.97 | 1,565 |
15 Dec 2023 | 23.26 | 23.40 | 23.16 | 23.40 | 23.07 | 6,981 |
15 Dec 2023 | 0.335938 Dividend | |||||
14 Dec 2023 | 23.48 | 23.62 | 23.30 | 23.50 | 22.84 | 147,003 |
13 Dec 2023 | 23.16 | 23.52 | 23.11 | 23.52 | 22.86 | 7,587 |
12 Dec 2023 | 23.47 | 23.47 | 23.15 | 23.15 | 22.50 | 2,335 |
11 Dec 2023 | 23.10 | 23.50 | 23.10 | 23.32 | 22.67 | 17,887 |
08 Dec 2023 | 23.15 | 23.60 | 23.15 | 23.33 | 22.68 | 4,083 |
07 Dec 2023 | 23.83 | 23.83 | 23.23 | 23.25 | 22.60 | 6,076 |
06 Dec 2023 | 23.52 | 23.74 | 23.30 | 23.34 | 22.69 | 3,431 |
05 Dec 2023 | 23.72 | 23.72 | 23.64 | 23.69 | 23.02 | 400 |
04 Dec 2023 | 23.55 | 23.82 | 23.55 | 23.68 | 23.02 | 1,266 |
01 Dec 2023 | 24.16 | 24.16 | 23.42 | 23.68 | 23.02 | 8,105 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |