Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.90 | 24.91 | 24.70 | 24.75 | 24.75 | 3,981 |
27 Mar 2024 | 24.90 | 24.95 | 24.90 | 24.93 | 24.93 | 2,905 |
26 Mar 2024 | 24.90 | 24.95 | 24.89 | 24.91 | 24.91 | 3,831 |
25 Mar 2024 | 24.86 | 24.99 | 24.85 | 24.86 | 24.86 | 5,517 |
22 Mar 2024 | 24.77 | 24.98 | 24.77 | 24.86 | 24.86 | 5,882 |
21 Mar 2024 | 24.80 | 24.90 | 24.77 | 24.77 | 24.77 | 7,686 |
20 Mar 2024 | 24.90 | 25.02 | 24.75 | 24.75 | 24.75 | 8,079 |
19 Mar 2024 | 24.80 | 25.02 | 24.80 | 24.89 | 24.89 | 9,090 |
18 Mar 2024 | 24.75 | 24.90 | 24.69 | 24.75 | 24.75 | 14,739 |
15 Mar 2024 | 24.73 | 24.75 | 24.55 | 24.65 | 24.65 | 8,429 |
14 Mar 2024 | 24.54 | 24.80 | 24.54 | 24.72 | 24.72 | 3,553 |
13 Mar 2024 | 24.75 | 24.82 | 24.54 | 24.54 | 24.54 | 10,524 |
12 Mar 2024 | 24.60 | 24.83 | 24.60 | 24.72 | 24.72 | 3,788 |
11 Mar 2024 | 24.67 | 24.70 | 24.60 | 24.67 | 24.67 | 6,575 |
08 Mar 2024 | 24.55 | 24.67 | 24.55 | 24.67 | 24.67 | 6,409 |
07 Mar 2024 | 24.88 | 24.88 | 24.55 | 24.55 | 24.55 | 10,596 |
07 Mar 2024 | 0.539063 Dividend | |||||
06 Mar 2024 | 25.14 | 25.15 | 25.00 | 25.09 | 24.55 | 4,876 |
05 Mar 2024 | 25.08 | 25.11 | 25.06 | 25.11 | 24.57 | 3,122 |
04 Mar 2024 | 24.92 | 25.05 | 24.92 | 25.01 | 24.47 | 14,311 |
01 Mar 2024 | 24.88 | 24.92 | 24.88 | 24.89 | 24.36 | 1,768 |
29 Feb 2024 | 24.90 | 24.91 | 24.81 | 24.84 | 24.31 | 4,562 |
28 Feb 2024 | 24.73 | 24.85 | 24.59 | 24.82 | 24.29 | 3,941 |
27 Feb 2024 | 24.84 | 24.89 | 24.80 | 24.84 | 24.31 | 4,991 |
26 Feb 2024 | 24.80 | 24.88 | 24.76 | 24.80 | 24.27 | 7,812 |
23 Feb 2024 | 24.85 | 24.87 | 24.80 | 24.87 | 24.34 | 5,792 |
22 Feb 2024 | 24.76 | 24.80 | 24.76 | 24.80 | 24.27 | 3,845 |
21 Feb 2024 | 24.66 | 24.75 | 24.66 | 24.75 | 24.22 | 5,989 |
20 Feb 2024 | 24.65 | 24.65 | 24.55 | 24.65 | 24.12 | 2,974 |
16 Feb 2024 | 24.50 | 24.65 | 24.50 | 24.63 | 24.10 | 7,037 |
15 Feb 2024 | 24.57 | 24.60 | 24.55 | 24.59 | 24.06 | 2,943 |
14 Feb 2024 | 24.49 | 24.60 | 24.31 | 24.60 | 24.07 | 2,805 |
13 Feb 2024 | 24.33 | 24.39 | 24.01 | 24.27 | 23.75 | 6,038 |
12 Feb 2024 | 24.50 | 24.63 | 24.29 | 24.46 | 23.93 | 7,172 |
09 Feb 2024 | 24.47 | 24.62 | 24.44 | 24.47 | 23.94 | 6,863 |
08 Feb 2024 | 24.48 | 24.48 | 24.32 | 24.32 | 23.80 | 5,171 |
07 Feb 2024 | 24.15 | 24.68 | 24.01 | 24.55 | 24.02 | 14,415 |
06 Feb 2024 | 24.19 | 24.23 | 23.95 | 24.07 | 23.55 | 12,275 |
05 Feb 2024 | 24.22 | 24.22 | 23.99 | 24.12 | 23.60 | 10,095 |
02 Feb 2024 | 24.15 | 24.28 | 24.05 | 24.20 | 23.68 | 3,013 |
01 Feb 2024 | 24.35 | 24.50 | 24.10 | 24.15 | 23.63 | 11,908 |
31 Jan 2024 | 24.31 | 24.41 | 24.12 | 24.15 | 23.63 | 6,560 |
30 Jan 2024 | 24.25 | 24.50 | 24.17 | 24.20 | 23.68 | 4,760 |
29 Jan 2024 | 24.16 | 24.25 | 24.03 | 24.25 | 23.73 | 5,719 |
26 Jan 2024 | 24.12 | 24.20 | 23.99 | 24.16 | 23.64 | 2,281 |
25 Jan 2024 | 24.15 | 24.15 | 23.98 | 23.98 | 23.46 | 13,690 |
24 Jan 2024 | 24.24 | 24.24 | 24.03 | 24.05 | 23.53 | 13,659 |
23 Jan 2024 | 24.34 | 24.34 | 24.06 | 24.06 | 23.54 | 15,788 |
22 Jan 2024 | 24.21 | 24.45 | 24.21 | 24.35 | 23.83 | 12,624 |
19 Jan 2024 | 24.20 | 24.49 | 24.20 | 24.49 | 23.96 | 7,114 |
18 Jan 2024 | 24.27 | 24.48 | 24.16 | 24.17 | 23.65 | 12,099 |
17 Jan 2024 | 24.30 | 24.30 | 24.00 | 24.06 | 23.54 | 12,016 |
16 Jan 2024 | 24.60 | 24.69 | 24.10 | 24.19 | 23.67 | 22,106 |
12 Jan 2024 | 24.39 | 24.50 | 24.39 | 24.48 | 23.95 | 6,504 |
11 Jan 2024 | 24.36 | 24.36 | 24.00 | 24.29 | 23.77 | 9,649 |
10 Jan 2024 | 24.11 | 24.49 | 24.11 | 24.35 | 23.83 | 12,777 |
09 Jan 2024 | 24.25 | 24.25 | 24.10 | 24.11 | 23.59 | 16,277 |
08 Jan 2024 | 24.15 | 24.25 | 23.88 | 24.05 | 23.53 | 10,764 |
05 Jan 2024 | 24.11 | 24.15 | 24.00 | 24.09 | 23.58 | 14,050 |
04 Jan 2024 | 23.87 | 24.17 | 23.87 | 24.11 | 23.59 | 15,085 |
03 Jan 2024 | 24.50 | 24.50 | 23.81 | 24.16 | 23.64 | 15,992 |
02 Jan 2024 | 24.38 | 24.91 | 24.30 | 24.50 | 23.97 | 35,808 |
29 Dec 2023 | 23.76 | 24.49 | 23.76 | 24.39 | 23.87 | 16,147 |
28 Dec 2023 | 23.49 | 23.75 | 23.49 | 23.75 | 23.24 | 35,766 |
27 Dec 2023 | 23.50 | 23.50 | 23.21 | 23.49 | 22.99 | 4,811 |
26 Dec 2023 | 22.90 | 23.25 | 22.90 | 23.25 | 22.75 | 9,964 |
22 Dec 2023 | 23.03 | 23.03 | 22.58 | 22.90 | 22.41 | 10,945 |
21 Dec 2023 | 23.60 | 23.60 | 23.00 | 23.00 | 22.51 | 14,977 |
20 Dec 2023 | 23.00 | 23.50 | 22.99 | 23.41 | 22.90 | 20,914 |
19 Dec 2023 | 22.90 | 23.00 | 22.85 | 22.90 | 22.41 | 9,660 |
18 Dec 2023 | 22.91 | 23.27 | 22.91 | 22.94 | 22.45 | 11,157 |
15 Dec 2023 | 22.70 | 22.90 | 22.64 | 22.90 | 22.41 | 12,848 |
14 Dec 2023 | 22.66 | 22.75 | 22.47 | 22.75 | 22.26 | 13,167 |
13 Dec 2023 | 22.45 | 22.66 | 22.32 | 22.66 | 22.17 | 4,928 |
12 Dec 2023 | 22.42 | 22.50 | 22.23 | 22.50 | 22.02 | 10,317 |
11 Dec 2023 | 22.50 | 22.51 | 22.33 | 22.40 | 21.92 | 7,528 |
08 Dec 2023 | 22.90 | 22.90 | 22.52 | 22.60 | 22.11 | 8,280 |
07 Dec 2023 | 23.15 | 23.15 | 22.73 | 22.80 | 22.31 | 11,879 |
07 Dec 2023 | 0.539063 Dividend | |||||
06 Dec 2023 | 23.40 | 23.46 | 23.35 | 23.45 | 22.42 | 8,247 |
05 Dec 2023 | 23.21 | 23.39 | 23.16 | 23.39 | 22.36 | 13,488 |
04 Dec 2023 | 23.01 | 23.21 | 22.98 | 23.21 | 22.19 | 7,290 |
01 Dec 2023 | 22.83 | 23.01 | 22.67 | 22.85 | 21.85 | 23,666 |
30 Nov 2023 | 23.00 | 23.00 | 22.69 | 22.82 | 21.82 | 17,072 |
29 Nov 2023 | 22.63 | 22.80 | 22.60 | 22.80 | 21.80 | 4,503 |
28 Nov 2023 | 22.65 | 22.65 | 22.01 | 22.42 | 21.44 | 1,284 |
27 Nov 2023 | 21.97 | 22.60 | 21.95 | 22.60 | 21.61 | 8,543 |
24 Nov 2023 | 21.79 | 21.95 | 21.79 | 21.95 | 20.98 | 848 |
22 Nov 2023 | 21.79 | 21.84 | 21.70 | 21.78 | 20.82 | 8,903 |
21 Nov 2023 | 21.50 | 21.71 | 21.50 | 21.50 | 20.55 | 2,451 |
20 Nov 2023 | 21.30 | 21.80 | 21.30 | 21.41 | 20.47 | 13,585 |
17 Nov 2023 | 20.92 | 21.40 | 20.92 | 21.20 | 20.27 | 6,997 |
16 Nov 2023 | 20.71 | 21.03 | 20.60 | 20.92 | 20.00 | 52,008 |
15 Nov 2023 | 21.00 | 21.04 | 20.70 | 20.72 | 19.81 | 42,333 |
14 Nov 2023 | 21.07 | 21.15 | 20.91 | 21.10 | 20.17 | 11,211 |
13 Nov 2023 | 21.23 | 21.40 | 20.86 | 20.90 | 19.98 | 37,579 |
10 Nov 2023 | 21.07 | 21.33 | 21.05 | 21.27 | 20.33 | 6,657 |
09 Nov 2023 | 21.86 | 21.86 | 20.86 | 21.05 | 20.12 | 201,593 |
08 Nov 2023 | 21.16 | 21.83 | 21.16 | 21.77 | 20.81 | 14,529 |
07 Nov 2023 | 21.99 | 22.26 | 21.04 | 21.09 | 20.16 | 59,751 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |