Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.75 | 23.93 | 23.62 | 23.62 | 23.62 | 25,919 |
25 Apr 2024 | 23.67 | 23.80 | 23.50 | 23.73 | 23.73 | 89,669 |
24 Apr 2024 | 23.69 | 23.92 | 23.52 | 23.89 | 23.89 | 60,395 |
23 Apr 2024 | 23.50 | 23.87 | 23.40 | 23.87 | 23.87 | 290,554 |
22 Apr 2024 | 23.38 | 23.51 | 23.34 | 23.51 | 23.51 | 275,346 |
19 Apr 2024 | 23.40 | 23.44 | 23.24 | 23.37 | 23.37 | 196,939 |
18 Apr 2024 | 23.34 | 23.40 | 23.21 | 23.37 | 23.37 | 173,467 |
17 Apr 2024 | 23.38 | 23.45 | 23.27 | 23.30 | 23.30 | 69,640 |
16 Apr 2024 | 23.10 | 23.36 | 23.09 | 23.25 | 23.25 | 57,107 |
15 Apr 2024 | 23.70 | 23.82 | 23.15 | 23.15 | 23.15 | 75,090 |
12 Apr 2024 | 23.77 | 23.87 | 23.66 | 23.66 | 23.66 | 123,540 |
11 Apr 2024 | 23.92 | 23.92 | 23.77 | 23.78 | 23.78 | 168,694 |
10 Apr 2024 | 23.96 | 23.99 | 23.71 | 23.92 | 23.92 | 192,809 |
09 Apr 2024 | 24.11 | 24.14 | 24.05 | 24.11 | 24.11 | 66,607 |
08 Apr 2024 | 24.21 | 24.21 | 24.02 | 24.09 | 24.09 | 63,988 |
05 Apr 2024 | 24.16 | 24.24 | 24.11 | 24.21 | 24.21 | 63,462 |
04 Apr 2024 | 24.12 | 24.26 | 24.12 | 24.19 | 24.19 | 29,363 |
03 Apr 2024 | 23.90 | 24.07 | 23.90 | 24.05 | 24.05 | 98,424 |
02 Apr 2024 | 24.02 | 24.11 | 23.81 | 24.03 | 24.03 | 63,040 |
01 Apr 2024 | 24.17 | 24.24 | 24.06 | 24.12 | 24.12 | 109,952 |
28 Mar 2024 | 24.36 | 24.53 | 24.00 | 24.02 | 24.02 | 198,353 |
27 Mar 2024 | 24.36 | 24.44 | 24.30 | 24.36 | 24.36 | 100,055 |
26 Mar 2024 | 24.29 | 24.41 | 24.29 | 24.37 | 24.37 | 64,054 |
25 Mar 2024 | 24.36 | 24.44 | 24.24 | 24.24 | 24.24 | 40,408 |
22 Mar 2024 | 24.44 | 24.50 | 24.35 | 24.44 | 24.44 | 69,603 |
21 Mar 2024 | 24.40 | 24.47 | 24.38 | 24.39 | 24.39 | 71,299 |
20 Mar 2024 | 24.29 | 24.35 | 24.25 | 24.34 | 24.34 | 52,305 |
19 Mar 2024 | 24.27 | 24.38 | 24.23 | 24.28 | 24.28 | 108,060 |
18 Mar 2024 | 24.35 | 24.42 | 24.25 | 24.27 | 24.27 | 102,343 |
15 Mar 2024 | 24.45 | 24.48 | 24.30 | 24.40 | 24.40 | 52,418 |
14 Mar 2024 | 24.54 | 24.57 | 24.30 | 24.45 | 24.45 | 52,918 |
13 Mar 2024 | 24.66 | 24.71 | 24.50 | 24.55 | 24.55 | 29,051 |
12 Mar 2024 | 24.68 | 24.72 | 24.46 | 24.61 | 24.61 | 41,073 |
11 Mar 2024 | 24.73 | 24.82 | 24.68 | 24.68 | 24.68 | 28,731 |
08 Mar 2024 | 24.79 | 24.84 | 24.73 | 24.77 | 24.77 | 34,848 |
07 Mar 2024 | 24.62 | 24.78 | 24.62 | 24.71 | 24.71 | 34,993 |
06 Mar 2024 | 24.57 | 24.69 | 24.53 | 24.65 | 24.65 | 34,692 |
05 Mar 2024 | 24.48 | 24.56 | 24.46 | 24.50 | 24.50 | 23,202 |
04 Mar 2024 | 24.60 | 24.64 | 24.39 | 24.40 | 24.40 | 39,675 |
01 Mar 2024 | 24.55 | 24.65 | 24.54 | 24.60 | 24.60 | 46,202 |
29 Feb 2024 | 24.62 | 24.70 | 24.50 | 24.52 | 24.52 | 127,236 |
28 Feb 2024 | 24.54 | 24.56 | 24.49 | 24.52 | 24.52 | 36,170 |
28 Feb 2024 | 0.351563 Dividend | |||||
27 Feb 2024 | 24.84 | 24.95 | 24.77 | 24.82 | 24.47 | 27,554 |
26 Feb 2024 | 24.81 | 24.96 | 24.81 | 24.90 | 24.55 | 98,526 |
23 Feb 2024 | 24.75 | 24.94 | 24.67 | 24.94 | 24.59 | 76,778 |
22 Feb 2024 | 24.80 | 24.81 | 24.71 | 24.72 | 24.37 | 90,348 |
21 Feb 2024 | 24.71 | 24.82 | 24.68 | 24.69 | 24.34 | 117,816 |
20 Feb 2024 | 24.63 | 24.73 | 24.58 | 24.70 | 24.35 | 39,993 |
16 Feb 2024 | 24.54 | 24.68 | 24.54 | 24.60 | 24.25 | 58,229 |
15 Feb 2024 | 24.71 | 24.73 | 24.56 | 24.70 | 24.35 | 39,411 |
14 Feb 2024 | 24.72 | 24.75 | 24.61 | 24.68 | 24.33 | 28,436 |
13 Feb 2024 | 24.67 | 24.76 | 24.58 | 24.68 | 24.33 | 89,871 |
12 Feb 2024 | 24.82 | 24.87 | 24.75 | 24.87 | 24.52 | 30,773 |
09 Feb 2024 | 24.66 | 24.85 | 24.66 | 24.83 | 24.48 | 43,143 |
08 Feb 2024 | 24.67 | 24.80 | 24.63 | 24.66 | 24.31 | 85,614 |
07 Feb 2024 | 24.67 | 24.85 | 24.65 | 24.75 | 24.40 | 21,966 |
06 Feb 2024 | 24.55 | 24.69 | 24.54 | 24.69 | 24.34 | 33,381 |
05 Feb 2024 | 24.61 | 24.64 | 24.50 | 24.53 | 24.19 | 19,507 |
02 Feb 2024 | 24.63 | 24.79 | 24.52 | 24.68 | 24.33 | 40,766 |
01 Feb 2024 | 24.51 | 24.78 | 24.36 | 24.73 | 24.38 | 51,555 |
31 Jan 2024 | 24.64 | 24.73 | 24.46 | 24.46 | 24.11 | 72,362 |
30 Jan 2024 | 24.78 | 24.80 | 24.67 | 24.68 | 24.33 | 44,901 |
29 Jan 2024 | 24.71 | 24.76 | 24.63 | 24.70 | 24.35 | 46,455 |
26 Jan 2024 | 24.70 | 24.83 | 24.61 | 24.76 | 24.41 | 40,641 |
25 Jan 2024 | 24.83 | 24.83 | 24.67 | 24.75 | 24.40 | 57,508 |
24 Jan 2024 | 24.70 | 24.78 | 24.67 | 24.67 | 24.32 | 24,154 |
23 Jan 2024 | 24.72 | 24.72 | 24.55 | 24.68 | 24.33 | 42,411 |
22 Jan 2024 | 24.61 | 24.72 | 24.55 | 24.72 | 24.37 | 37,458 |
19 Jan 2024 | 24.35 | 24.57 | 24.25 | 24.56 | 24.21 | 59,380 |
18 Jan 2024 | 24.46 | 24.56 | 24.23 | 24.35 | 24.01 | 44,336 |
17 Jan 2024 | 24.40 | 24.47 | 24.31 | 24.46 | 24.11 | 50,596 |
16 Jan 2024 | 24.49 | 24.62 | 24.41 | 24.48 | 24.13 | 33,252 |
12 Jan 2024 | 24.57 | 24.63 | 24.52 | 24.57 | 24.22 | 27,751 |
11 Jan 2024 | 24.37 | 24.56 | 24.35 | 24.45 | 24.10 | 35,046 |
10 Jan 2024 | 24.60 | 24.60 | 24.45 | 24.46 | 24.11 | 26,258 |
09 Jan 2024 | 24.28 | 24.56 | 24.26 | 24.53 | 24.18 | 31,445 |
08 Jan 2024 | 24.27 | 24.39 | 24.18 | 24.39 | 24.04 | 34,568 |
05 Jan 2024 | 24.21 | 24.42 | 24.13 | 24.18 | 23.84 | 42,797 |
04 Jan 2024 | 24.37 | 24.39 | 24.20 | 24.24 | 23.90 | 31,508 |
03 Jan 2024 | 24.20 | 24.40 | 24.10 | 24.26 | 23.92 | 52,789 |
02 Jan 2024 | 24.27 | 24.41 | 24.15 | 24.33 | 23.99 | 66,153 |
29 Dec 2023 | 24.55 | 24.59 | 24.24 | 24.29 | 23.95 | 215,773 |
28 Dec 2023 | 24.52 | 24.72 | 24.46 | 24.54 | 24.19 | 71,846 |
27 Dec 2023 | 24.42 | 24.65 | 24.42 | 24.62 | 24.27 | 92,441 |
26 Dec 2023 | 24.47 | 24.55 | 24.42 | 24.51 | 24.16 | 47,521 |
22 Dec 2023 | 24.50 | 24.56 | 24.43 | 24.45 | 24.10 | 61,435 |
21 Dec 2023 | 24.46 | 24.56 | 24.37 | 24.47 | 24.12 | 69,451 |
20 Dec 2023 | 24.19 | 24.48 | 24.19 | 24.43 | 24.08 | 54,409 |
19 Dec 2023 | 24.03 | 24.28 | 24.03 | 24.27 | 23.93 | 59,560 |
18 Dec 2023 | 24.11 | 24.29 | 24.05 | 24.09 | 23.75 | 103,715 |
15 Dec 2023 | 24.20 | 24.37 | 24.03 | 24.20 | 23.86 | 91,831 |
14 Dec 2023 | 23.92 | 24.32 | 23.80 | 24.06 | 23.72 | 80,515 |
13 Dec 2023 | 23.41 | 23.91 | 23.32 | 23.88 | 23.54 | 90,793 |
12 Dec 2023 | 23.47 | 23.54 | 23.35 | 23.41 | 23.08 | 57,761 |
11 Dec 2023 | 23.44 | 23.52 | 23.24 | 23.41 | 23.08 | 78,511 |
08 Dec 2023 | 23.66 | 23.77 | 23.53 | 23.55 | 23.22 | 34,176 |
07 Dec 2023 | 23.72 | 23.86 | 23.60 | 23.75 | 23.41 | 44,844 |
06 Dec 2023 | 23.93 | 24.03 | 23.67 | 23.69 | 23.36 | 44,039 |
05 Dec 2023 | 24.06 | 24.09 | 23.90 | 23.90 | 23.56 | 40,311 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |