Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 24.64 | 24.66 | 24.63 | 24.65 | 24.65 | 55,413 |
20 May 2024 | 24.58 | 24.64 | 24.57 | 24.62 | 24.62 | 183,600 |
17 May 2024 | 24.57 | 24.63 | 24.54 | 24.62 | 24.62 | 591,900 |
16 May 2024 | 24.58 | 24.60 | 24.55 | 24.58 | 24.58 | 280,000 |
15 May 2024 | 24.49 | 24.57 | 24.44 | 24.56 | 24.56 | 666,300 |
14 May 2024 | 24.33 | 24.38 | 24.30 | 24.38 | 24.38 | 689,600 |
13 May 2024 | 24.33 | 24.34 | 24.25 | 24.28 | 24.28 | 936,100 |
10 May 2024 | 24.30 | 24.34 | 24.24 | 24.24 | 24.24 | 210,800 |
09 May 2024 | 24.22 | 24.31 | 24.20 | 24.30 | 24.30 | 455,400 |
08 May 2024 | 24.20 | 24.25 | 24.20 | 24.23 | 24.23 | 868,000 |
07 May 2024 | 24.33 | 24.35 | 24.26 | 24.28 | 24.28 | 983,100 |
06 May 2024 | 24.33 | 24.33 | 24.24 | 24.26 | 24.26 | 621,900 |
03 May 2024 | 24.28 | 24.35 | 24.21 | 24.25 | 24.25 | 1,505,300 |
02 May 2024 | 23.95 | 24.09 | 23.93 | 24.09 | 24.09 | 2,683,800 |
01 May 2024 | 23.83 | 23.96 | 23.80 | 23.85 | 23.85 | 573,300 |
30 Apr 2024 | 23.84 | 23.88 | 23.71 | 23.71 | 23.71 | 1,356,200 |
29 Apr 2024 | 23.86 | 23.95 | 23.86 | 23.95 | 23.95 | 970,900 |
26 Apr 2024 | 23.80 | 23.85 | 23.78 | 23.83 | 23.83 | 679,700 |
25 Apr 2024 | 23.69 | 23.78 | 23.68 | 23.78 | 23.78 | 1,623,800 |
24 Apr 2024 | 23.83 | 23.83 | 23.73 | 23.77 | 23.77 | 708,200 |
23 Apr 2024 | 23.78 | 23.90 | 23.77 | 23.89 | 23.89 | 1,049,000 |
23 Apr 2024 | 0.127 Dividend | |||||
22 Apr 2024 | 23.83 | 23.90 | 23.80 | 23.89 | 23.76 | 2,312,000 |
19 Apr 2024 | 23.81 | 23.85 | 23.77 | 23.83 | 23.70 | 1,079,300 |
18 Apr 2024 | 23.84 | 23.85 | 23.74 | 23.79 | 23.66 | 285,400 |
17 Apr 2024 | 23.79 | 23.84 | 23.72 | 23.81 | 23.68 | 1,930,400 |
16 Apr 2024 | 23.73 | 23.73 | 23.61 | 23.66 | 23.53 | 2,194,900 |
15 Apr 2024 | 24.00 | 24.00 | 23.89 | 23.91 | 23.78 | 437,600 |
12 Apr 2024 | 24.00 | 24.15 | 24.00 | 24.06 | 23.93 | 654,800 |
11 Apr 2024 | 24.30 | 24.32 | 24.16 | 24.27 | 24.14 | 702,500 |
10 Apr 2024 | 24.37 | 24.37 | 24.23 | 24.24 | 24.11 | 984,300 |
09 Apr 2024 | 24.63 | 24.63 | 24.54 | 24.56 | 24.43 | 521,500 |
08 Apr 2024 | 24.57 | 24.57 | 24.50 | 24.51 | 24.38 | 1,160,500 |
05 Apr 2024 | 24.50 | 24.54 | 24.50 | 24.54 | 24.41 | 852,400 |
04 Apr 2024 | 24.55 | 24.60 | 24.50 | 24.50 | 24.37 | 461,100 |
03 Apr 2024 | 24.34 | 24.46 | 24.31 | 24.45 | 24.32 | 719,800 |
02 Apr 2024 | 24.30 | 24.36 | 24.27 | 24.36 | 24.23 | 574,100 |
01 Apr 2024 | 24.43 | 24.43 | 24.26 | 24.26 | 24.13 | 1,043,400 |
01 Apr 2024 | 0.125 Dividend | |||||
28 Mar 2024 | 24.53 | 24.56 | 24.50 | 24.51 | 24.26 | 491,400 |
27 Mar 2024 | 24.56 | 24.59 | 24.51 | 24.56 | 24.30 | 483,900 |
26 Mar 2024 | 24.60 | 24.60 | 24.51 | 24.54 | 24.29 | 2,631,800 |
25 Mar 2024 | 24.58 | 24.60 | 24.55 | 24.60 | 24.34 | 832,600 |
22 Mar 2024 | 24.57 | 24.59 | 24.47 | 24.50 | 24.25 | 2,087,800 |
21 Mar 2024 | 24.71 | 24.71 | 24.59 | 24.63 | 24.37 | 2,738,800 |
20 Mar 2024 | 24.55 | 24.68 | 24.54 | 24.67 | 24.41 | 2,666,600 |
19 Mar 2024 | 24.54 | 24.56 | 24.50 | 24.53 | 24.28 | 3,386,200 |
18 Mar 2024 | 24.71 | 24.73 | 24.54 | 24.56 | 24.30 | 4,749,600 |
15 Mar 2024 | 24.80 | 24.83 | 24.77 | 24.81 | 24.55 | 2,183,300 |
14 Mar 2024 | 24.93 | 24.93 | 24.78 | 24.79 | 24.53 | 1,829,900 |
13 Mar 2024 | 24.85 | 24.98 | 24.85 | 24.93 | 24.67 | 2,739,700 |
12 Mar 2024 | 24.84 | 24.86 | 24.78 | 24.85 | 24.59 | 492,500 |
11 Mar 2024 | 24.91 | 24.94 | 24.88 | 24.90 | 24.64 | 647,100 |
08 Mar 2024 | 24.87 | 25.00 | 24.86 | 24.92 | 24.66 | 8,205,800 |
07 Mar 2024 | 24.74 | 24.78 | 24.72 | 24.77 | 24.51 | 719,400 |
06 Mar 2024 | 24.75 | 24.78 | 24.68 | 24.68 | 24.42 | 1,400,800 |
05 Mar 2024 | 24.75 | 24.79 | 24.71 | 24.73 | 24.47 | 641,200 |
04 Mar 2024 | 24.73 | 24.74 | 24.70 | 24.74 | 24.48 | 1,216,800 |
01 Mar 2024 | 24.71 | 24.76 | 24.65 | 24.72 | 24.46 | 531,200 |
01 Mar 2024 | 0.116 Dividend | |||||
29 Feb 2024 | 24.82 | 24.85 | 24.76 | 24.79 | 24.42 | 838,700 |
28 Feb 2024 | 24.80 | 24.82 | 24.72 | 24.78 | 24.41 | 3,199,300 |
27 Feb 2024 | 24.84 | 24.87 | 24.82 | 24.85 | 24.48 | 476,200 |
26 Feb 2024 | 24.73 | 24.82 | 24.71 | 24.80 | 24.43 | 2,098,600 |
23 Feb 2024 | 24.77 | 24.77 | 24.70 | 24.75 | 24.38 | 321,200 |
22 Feb 2024 | 24.80 | 24.82 | 24.76 | 24.78 | 24.41 | 654,800 |
21 Feb 2024 | 24.85 | 24.85 | 24.77 | 24.80 | 24.43 | 780,500 |
20 Feb 2024 | 24.84 | 24.87 | 24.75 | 24.76 | 24.39 | 2,268,600 |
16 Feb 2024 | 24.71 | 24.78 | 24.68 | 24.74 | 24.37 | 556,500 |
15 Feb 2024 | 24.72 | 24.84 | 24.68 | 24.81 | 24.44 | 3,098,000 |
14 Feb 2024 | 24.64 | 24.67 | 24.60 | 24.65 | 24.28 | 1,261,800 |
13 Feb 2024 | 24.65 | 24.65 | 24.52 | 24.54 | 24.17 | 5,554,700 |
12 Feb 2024 | 24.79 | 24.81 | 24.77 | 24.78 | 24.41 | 302,200 |
09 Feb 2024 | 24.76 | 24.79 | 24.73 | 24.77 | 24.40 | 621,000 |
08 Feb 2024 | 24.74 | 24.74 | 24.68 | 24.74 | 24.37 | 868,700 |
07 Feb 2024 | 24.78 | 24.83 | 24.72 | 24.77 | 24.40 | 1,229,900 |
06 Feb 2024 | 24.72 | 24.81 | 24.70 | 24.78 | 24.41 | 445,800 |
05 Feb 2024 | 24.67 | 24.69 | 24.59 | 24.68 | 24.31 | 860,700 |
02 Feb 2024 | 24.88 | 24.90 | 24.78 | 24.89 | 24.52 | 4,182,200 |
01 Feb 2024 | 24.99 | 25.09 | 24.95 | 25.06 | 24.68 | 672,100 |
01 Feb 2024 | 0.126 Dividend | |||||
31 Jan 2024 | 25.15 | 25.16 | 24.95 | 24.97 | 24.47 | 2,251,100 |
30 Jan 2024 | 25.03 | 25.08 | 24.80 | 25.08 | 24.58 | 1,548,300 |
29 Jan 2024 | 25.00 | 25.01 | 24.94 | 25.00 | 24.50 | 1,037,700 |
26 Jan 2024 | 25.04 | 25.06 | 24.99 | 25.00 | 24.50 | 375,800 |
25 Jan 2024 | 25.04 | 25.04 | 24.96 | 25.01 | 24.51 | 492,800 |
24 Jan 2024 | 25.10 | 25.10 | 24.99 | 25.01 | 24.51 | 1,092,700 |
23 Jan 2024 | 24.97 | 24.97 | 24.84 | 24.90 | 24.40 | 647,800 |
22 Jan 2024 | 25.02 | 25.03 | 24.95 | 24.97 | 24.47 | 560,800 |
19 Jan 2024 | 25.02 | 25.04 | 24.93 | 25.03 | 24.53 | 888,000 |
18 Jan 2024 | 24.95 | 24.96 | 24.89 | 24.94 | 24.44 | 986,400 |
17 Jan 2024 | 24.78 | 24.92 | 24.78 | 24.90 | 24.40 | 1,194,700 |
16 Jan 2024 | 25.11 | 25.12 | 24.87 | 24.90 | 24.40 | 3,065,200 |
12 Jan 2024 | 25.34 | 25.41 | 25.28 | 25.30 | 24.79 | 1,153,400 |
11 Jan 2024 | 25.20 | 25.27 | 25.14 | 25.25 | 24.75 | 427,400 |
10 Jan 2024 | 25.07 | 25.15 | 25.07 | 25.12 | 24.62 | 594,600 |
09 Jan 2024 | 25.12 | 25.16 | 25.08 | 25.08 | 24.58 | 501,200 |
08 Jan 2024 | 25.10 | 25.20 | 25.08 | 25.16 | 24.66 | 718,600 |
05 Jan 2024 | 25.05 | 25.25 | 25.05 | 25.09 | 24.59 | 1,342,000 |
04 Jan 2024 | 25.01 | 25.08 | 25.01 | 25.04 | 24.54 | 1,026,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |