Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 24.06 | 24.13 | 23.92 | 23.98 | 23.98 | 24,951 |
06 May 2024 | 23.98 | 24.11 | 23.94 | 24.04 | 24.04 | 35,048 |
03 May 2024 | 23.79 | 23.90 | 23.62 | 23.90 | 23.90 | 26,121 |
02 May 2024 | 23.50 | 23.68 | 23.46 | 23.56 | 23.56 | 22,221 |
01 May 2024 | 23.35 | 23.60 | 23.31 | 23.50 | 23.50 | 103,297 |
30 Apr 2024 | 23.74 | 23.83 | 23.15 | 23.29 | 23.29 | 241,877 |
29 Apr 2024 | 23.80 | 23.89 | 23.72 | 23.80 | 23.80 | 25,621 |
26 Apr 2024 | 23.71 | 23.94 | 23.70 | 23.75 | 23.75 | 28,553 |
25 Apr 2024 | 23.78 | 23.78 | 23.60 | 23.63 | 23.63 | 11,604 |
24 Apr 2024 | 23.84 | 24.04 | 23.79 | 23.98 | 23.98 | 17,179 |
23 Apr 2024 | 23.60 | 24.08 | 23.60 | 24.04 | 24.04 | 31,166 |
22 Apr 2024 | 23.53 | 23.69 | 23.53 | 23.64 | 23.64 | 19,197 |
19 Apr 2024 | 23.40 | 23.62 | 23.40 | 23.56 | 23.56 | 14,056 |
18 Apr 2024 | 23.57 | 23.62 | 23.38 | 23.47 | 23.47 | 38,695 |
17 Apr 2024 | 23.64 | 23.73 | 23.57 | 23.58 | 23.58 | 22,875 |
16 Apr 2024 | 23.40 | 23.62 | 23.37 | 23.54 | 23.54 | 35,424 |
15 Apr 2024 | 23.86 | 23.90 | 23.36 | 23.44 | 23.44 | 49,415 |
12 Apr 2024 | 24.08 | 24.13 | 23.95 | 23.98 | 23.98 | 30,180 |
11 Apr 2024 | 24.25 | 24.25 | 23.89 | 24.07 | 24.07 | 48,646 |
10 Apr 2024 | 24.34 | 24.39 | 23.97 | 24.17 | 24.17 | 33,066 |
09 Apr 2024 | 24.53 | 24.57 | 24.48 | 24.49 | 24.49 | 21,886 |
08 Apr 2024 | 24.55 | 24.55 | 24.43 | 24.52 | 24.52 | 28,802 |
05 Apr 2024 | 24.42 | 24.60 | 24.40 | 24.56 | 24.56 | 32,247 |
04 Apr 2024 | 24.52 | 24.62 | 24.45 | 24.46 | 24.46 | 85,930 |
03 Apr 2024 | 24.43 | 24.65 | 24.43 | 24.46 | 24.46 | 66,876 |
02 Apr 2024 | 24.61 | 24.73 | 24.50 | 24.53 | 24.53 | 65,386 |
01 Apr 2024 | 24.78 | 24.88 | 24.66 | 24.78 | 24.78 | 72,168 |
28 Mar 2024 | 24.75 | 25.00 | 24.70 | 24.86 | 24.86 | 309,523 |
27 Mar 2024 | 24.62 | 24.84 | 24.55 | 24.80 | 24.80 | 64,770 |
26 Mar 2024 | 24.70 | 24.71 | 24.53 | 24.58 | 24.58 | 37,359 |
25 Mar 2024 | 24.68 | 24.78 | 24.57 | 24.61 | 24.61 | 28,906 |
22 Mar 2024 | 24.93 | 24.93 | 24.73 | 24.76 | 24.76 | 50,127 |
21 Mar 2024 | 24.69 | 24.92 | 24.69 | 24.82 | 24.82 | 98,846 |
20 Mar 2024 | 24.70 | 24.75 | 24.58 | 24.65 | 24.65 | 52,943 |
19 Mar 2024 | 24.49 | 24.70 | 24.49 | 24.67 | 24.67 | 56,173 |
18 Mar 2024 | 24.53 | 24.58 | 24.37 | 24.55 | 24.55 | 80,727 |
15 Mar 2024 | 24.51 | 24.54 | 24.40 | 24.46 | 24.46 | 51,972 |
14 Mar 2024 | 24.64 | 24.64 | 24.44 | 24.47 | 24.47 | 20,353 |
13 Mar 2024 | 24.72 | 24.72 | 24.63 | 24.65 | 24.65 | 36,919 |
12 Mar 2024 | 24.67 | 24.79 | 24.60 | 24.66 | 24.66 | 39,764 |
11 Mar 2024 | 24.82 | 24.82 | 24.70 | 24.72 | 24.72 | 35,443 |
08 Mar 2024 | 24.66 | 24.84 | 24.66 | 24.84 | 24.84 | 55,359 |
07 Mar 2024 | 24.55 | 24.68 | 24.55 | 24.66 | 24.66 | 56,948 |
06 Mar 2024 | 24.30 | 24.57 | 24.30 | 24.55 | 24.55 | 54,507 |
05 Mar 2024 | 24.19 | 24.31 | 24.10 | 24.30 | 24.30 | 57,498 |
04 Mar 2024 | 24.18 | 24.27 | 24.14 | 24.20 | 24.20 | 30,385 |
01 Mar 2024 | 24.23 | 24.26 | 24.09 | 24.18 | 24.18 | 32,763 |
29 Feb 2024 | 24.21 | 24.40 | 24.06 | 24.30 | 24.30 | 82,087 |
28 Feb 2024 | 24.23 | 24.27 | 24.15 | 24.18 | 24.18 | 60,307 |
28 Feb 2024 | 0.35156 Dividend | |||||
27 Feb 2024 | 24.72 | 24.72 | 24.49 | 24.49 | 24.14 | 47,294 |
26 Feb 2024 | 24.66 | 24.72 | 24.57 | 24.72 | 24.37 | 43,950 |
23 Feb 2024 | 24.56 | 24.75 | 24.54 | 24.72 | 24.37 | 27,937 |
22 Feb 2024 | 24.50 | 24.56 | 24.43 | 24.52 | 24.17 | 17,428 |
21 Feb 2024 | 24.47 | 24.60 | 24.41 | 24.43 | 24.08 | 28,242 |
20 Feb 2024 | 24.33 | 24.54 | 24.30 | 24.47 | 24.12 | 29,419 |
16 Feb 2024 | 24.37 | 24.45 | 24.23 | 24.33 | 23.98 | 56,684 |
15 Feb 2024 | 24.34 | 24.47 | 24.27 | 24.40 | 24.05 | 27,262 |
14 Feb 2024 | 24.31 | 24.37 | 24.26 | 24.27 | 23.92 | 30,943 |
13 Feb 2024 | 24.44 | 24.48 | 24.29 | 24.33 | 23.98 | 30,461 |
12 Feb 2024 | 24.43 | 24.73 | 24.43 | 24.62 | 24.27 | 38,391 |
09 Feb 2024 | 24.35 | 24.54 | 24.30 | 24.49 | 24.14 | 31,770 |
08 Feb 2024 | 24.30 | 24.38 | 24.18 | 24.38 | 24.03 | 20,907 |
07 Feb 2024 | 24.30 | 24.34 | 24.25 | 24.32 | 23.97 | 26,178 |
06 Feb 2024 | 24.20 | 24.28 | 24.17 | 24.26 | 23.91 | 22,572 |
05 Feb 2024 | 24.42 | 24.44 | 24.11 | 24.17 | 23.82 | 36,665 |
02 Feb 2024 | 24.47 | 24.57 | 24.46 | 24.51 | 24.16 | 16,559 |
01 Feb 2024 | 24.45 | 24.75 | 24.27 | 24.58 | 24.23 | 129,814 |
31 Jan 2024 | 24.33 | 24.38 | 24.22 | 24.38 | 24.03 | 198,634 |
30 Jan 2024 | 24.28 | 24.35 | 24.23 | 24.33 | 23.98 | 64,543 |
29 Jan 2024 | 24.32 | 24.37 | 24.09 | 24.29 | 23.94 | 84,021 |
26 Jan 2024 | 24.42 | 24.51 | 24.25 | 24.32 | 23.97 | 264,157 |
25 Jan 2024 | 24.26 | 24.50 | 24.16 | 24.50 | 24.15 | 43,834 |
24 Jan 2024 | 24.17 | 24.24 | 24.07 | 24.24 | 23.89 | 38,388 |
23 Jan 2024 | 24.05 | 24.11 | 24.04 | 24.07 | 23.72 | 31,371 |
22 Jan 2024 | 24.00 | 24.10 | 23.96 | 24.09 | 23.75 | 25,815 |
19 Jan 2024 | 23.71 | 23.92 | 23.68 | 23.92 | 23.58 | 44,130 |
18 Jan 2024 | 23.81 | 23.81 | 23.65 | 23.79 | 23.45 | 55,053 |
17 Jan 2024 | 23.65 | 23.77 | 23.64 | 23.70 | 23.36 | 37,771 |
16 Jan 2024 | 23.91 | 24.00 | 23.69 | 23.69 | 23.35 | 44,615 |
12 Jan 2024 | 23.88 | 24.03 | 23.88 | 24.02 | 23.68 | 22,188 |
11 Jan 2024 | 23.81 | 24.03 | 23.81 | 23.87 | 23.53 | 26,729 |
10 Jan 2024 | 23.92 | 24.07 | 23.87 | 23.90 | 23.56 | 25,050 |
09 Jan 2024 | 23.72 | 23.94 | 23.67 | 23.92 | 23.58 | 29,247 |
08 Jan 2024 | 23.57 | 23.75 | 23.57 | 23.75 | 23.41 | 25,621 |
05 Jan 2024 | 23.71 | 23.85 | 23.48 | 23.50 | 23.16 | 54,011 |
04 Jan 2024 | 23.67 | 23.79 | 23.65 | 23.76 | 23.42 | 29,691 |
03 Jan 2024 | 23.65 | 23.85 | 23.46 | 23.67 | 23.33 | 34,637 |
02 Jan 2024 | 23.78 | 23.90 | 23.69 | 23.74 | 23.40 | 31,803 |
29 Dec 2023 | 23.93 | 23.95 | 23.75 | 23.93 | 23.59 | 117,512 |
28 Dec 2023 | 23.93 | 24.03 | 23.85 | 23.92 | 23.58 | 88,075 |
27 Dec 2023 | 24.00 | 24.11 | 23.93 | 24.01 | 23.67 | 59,393 |
26 Dec 2023 | 24.10 | 24.13 | 24.02 | 24.05 | 23.70 | 36,166 |
22 Dec 2023 | 24.31 | 24.31 | 24.04 | 24.09 | 23.75 | 55,825 |
21 Dec 2023 | 24.18 | 24.23 | 24.05 | 24.22 | 23.87 | 64,649 |
20 Dec 2023 | 24.00 | 24.18 | 24.00 | 24.12 | 23.77 | 60,277 |
19 Dec 2023 | 23.83 | 24.14 | 23.83 | 24.00 | 23.66 | 60,189 |
18 Dec 2023 | 24.02 | 24.10 | 23.85 | 23.91 | 23.56 | 153,251 |
15 Dec 2023 | 24.21 | 24.32 | 24.00 | 24.02 | 23.68 | 68,408 |
14 Dec 2023 | 23.74 | 24.25 | 23.74 | 24.11 | 23.76 | 79,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |