Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 23.99 | 24.28 | 23.90 | 23.92 | 23.92 | 38,100 |
25 Apr 2024 | 24.06 | 24.06 | 23.71 | 24.04 | 24.04 | 13,600 |
24 Apr 2024 | 24.15 | 24.43 | 24.08 | 24.25 | 24.25 | 38,000 |
23 Apr 2024 | 23.91 | 24.15 | 23.90 | 24.15 | 24.15 | 22,000 |
22 Apr 2024 | 23.93 | 24.04 | 23.87 | 23.87 | 23.87 | 20,400 |
19 Apr 2024 | 23.95 | 24.09 | 23.85 | 23.91 | 23.91 | 12,500 |
18 Apr 2024 | 24.20 | 24.26 | 23.89 | 23.89 | 23.89 | 35,400 |
17 Apr 2024 | 24.14 | 24.27 | 24.14 | 24.17 | 24.17 | 14,900 |
16 Apr 2024 | 24.13 | 24.28 | 23.95 | 24.03 | 24.03 | 28,500 |
15 Apr 2024 | 24.67 | 24.70 | 24.09 | 24.13 | 24.13 | 35,100 |
12 Apr 2024 | 24.74 | 24.86 | 24.56 | 24.58 | 24.58 | 28,400 |
11 Apr 2024 | 24.85 | 24.87 | 24.64 | 24.87 | 24.87 | 66,400 |
10 Apr 2024 | 24.79 | 24.86 | 24.44 | 24.86 | 24.86 | 57,300 |
09 Apr 2024 | 24.93 | 24.98 | 24.78 | 24.98 | 24.98 | 33,800 |
08 Apr 2024 | 24.86 | 24.89 | 24.76 | 24.88 | 24.88 | 21,400 |
05 Apr 2024 | 24.67 | 24.90 | 24.63 | 24.89 | 24.89 | 31,900 |
04 Apr 2024 | 24.63 | 24.77 | 24.60 | 24.69 | 24.69 | 39,100 |
03 Apr 2024 | 24.43 | 24.75 | 24.27 | 24.53 | 24.53 | 92,400 |
02 Apr 2024 | 24.09 | 24.50 | 23.92 | 24.50 | 24.50 | 111,300 |
01 Apr 2024 | 24.00 | 24.27 | 23.88 | 24.25 | 24.25 | 182,500 |
28 Mar 2024 | 24.21 | 24.30 | 23.68 | 23.94 | 23.94 | 311,100 |
27 Mar 2024 | 24.07 | 24.26 | 24.05 | 24.19 | 24.19 | 69,200 |
26 Mar 2024 | 24.11 | 24.21 | 23.87 | 24.02 | 24.02 | 113,000 |
25 Mar 2024 | 24.39 | 24.42 | 24.06 | 24.08 | 24.08 | 62,000 |
22 Mar 2024 | 24.50 | 24.50 | 24.36 | 24.47 | 24.47 | 43,700 |
21 Mar 2024 | 24.50 | 24.60 | 24.40 | 24.47 | 24.47 | 139,800 |
20 Mar 2024 | 24.45 | 24.49 | 24.35 | 24.44 | 24.44 | 66,000 |
19 Mar 2024 | 24.41 | 24.49 | 24.31 | 24.44 | 24.44 | 80,400 |
18 Mar 2024 | 24.35 | 24.41 | 24.23 | 24.35 | 24.35 | 40,300 |
15 Mar 2024 | 24.41 | 24.50 | 24.18 | 24.35 | 24.35 | 45,500 |
14 Mar 2024 | 24.48 | 24.53 | 24.39 | 24.48 | 24.48 | 116,400 |
14 Mar 2024 | 0.359 Dividend | |||||
13 Mar 2024 | 24.72 | 24.85 | 24.72 | 24.84 | 24.48 | 42,800 |
12 Mar 2024 | 24.80 | 24.89 | 24.64 | 24.76 | 24.40 | 71,000 |
11 Mar 2024 | 25.24 | 25.24 | 24.79 | 24.81 | 24.45 | 78,200 |
08 Mar 2024 | 25.09 | 25.27 | 25.05 | 25.27 | 24.90 | 19,700 |
07 Mar 2024 | 25.01 | 25.10 | 24.96 | 25.09 | 24.73 | 53,500 |
06 Mar 2024 | 24.92 | 25.03 | 24.81 | 24.99 | 24.63 | 35,400 |
05 Mar 2024 | 24.71 | 24.90 | 24.68 | 24.88 | 24.52 | 32,900 |
04 Mar 2024 | 24.88 | 24.89 | 24.76 | 24.77 | 24.41 | 23,900 |
01 Mar 2024 | 24.95 | 24.95 | 24.76 | 24.88 | 24.52 | 24,800 |
29 Feb 2024 | 24.61 | 25.09 | 24.49 | 25.00 | 24.64 | 114,100 |
28 Feb 2024 | 24.59 | 24.80 | 24.53 | 24.58 | 24.22 | 39,600 |
27 Feb 2024 | 24.62 | 24.62 | 24.50 | 24.53 | 24.18 | 20,900 |
26 Feb 2024 | 24.75 | 25.05 | 24.60 | 24.65 | 24.29 | 38,500 |
23 Feb 2024 | 24.83 | 25.00 | 24.76 | 24.80 | 24.44 | 41,900 |
22 Feb 2024 | 24.91 | 24.91 | 24.75 | 24.75 | 24.39 | 15,800 |
21 Feb 2024 | 24.91 | 24.99 | 24.76 | 24.76 | 24.40 | 14,500 |
20 Feb 2024 | 24.79 | 25.00 | 24.76 | 24.81 | 24.45 | 24,200 |
16 Feb 2024 | 24.90 | 25.00 | 24.80 | 24.85 | 24.49 | 15,500 |
15 Feb 2024 | 24.75 | 25.01 | 24.75 | 24.95 | 24.59 | 25,500 |
14 Feb 2024 | 24.54 | 24.90 | 24.51 | 24.80 | 24.44 | 39,100 |
13 Feb 2024 | 24.75 | 24.93 | 24.34 | 24.54 | 24.19 | 45,800 |
12 Feb 2024 | 25.04 | 25.04 | 24.83 | 24.95 | 24.59 | 38,500 |
09 Feb 2024 | 24.66 | 25.02 | 24.65 | 24.98 | 24.62 | 40,600 |
08 Feb 2024 | 24.51 | 24.78 | 24.44 | 24.73 | 24.37 | 37,400 |
07 Feb 2024 | 24.54 | 24.60 | 24.34 | 24.51 | 24.16 | 28,200 |
06 Feb 2024 | 24.84 | 24.91 | 24.38 | 24.43 | 24.08 | 21,400 |
05 Feb 2024 | 24.76 | 24.90 | 24.63 | 24.72 | 24.36 | 12,500 |
02 Feb 2024 | 24.87 | 24.97 | 24.73 | 24.95 | 24.59 | 32,800 |
01 Feb 2024 | 24.76 | 24.99 | 24.70 | 24.99 | 24.63 | 23,200 |
31 Jan 2024 | 25.03 | 25.03 | 24.72 | 24.73 | 24.37 | 43,000 |
30 Jan 2024 | 25.13 | 25.25 | 25.07 | 25.09 | 24.73 | 28,000 |
29 Jan 2024 | 25.08 | 25.30 | 25.08 | 25.22 | 24.86 | 26,300 |
26 Jan 2024 | 25.34 | 25.34 | 25.07 | 25.10 | 24.74 | 26,600 |
25 Jan 2024 | 25.00 | 25.47 | 25.00 | 25.43 | 25.06 | 30,500 |
24 Jan 2024 | 25.04 | 25.24 | 25.01 | 25.08 | 24.72 | 48,600 |
23 Jan 2024 | 24.95 | 25.05 | 24.91 | 25.01 | 24.65 | 15,600 |
22 Jan 2024 | 24.97 | 25.06 | 24.90 | 25.03 | 24.67 | 33,500 |
19 Jan 2024 | 24.63 | 24.85 | 24.50 | 24.83 | 24.47 | 23,400 |
18 Jan 2024 | 24.58 | 24.72 | 24.51 | 24.68 | 24.32 | 43,400 |
17 Jan 2024 | 24.59 | 24.65 | 24.45 | 24.58 | 24.22 | 30,200 |
16 Jan 2024 | 24.72 | 24.72 | 24.51 | 24.64 | 24.28 | 20,000 |
12 Jan 2024 | 24.82 | 24.85 | 24.60 | 24.85 | 24.49 | 12,400 |
11 Jan 2024 | 24.74 | 24.85 | 24.60 | 24.66 | 24.30 | 25,200 |
10 Jan 2024 | 24.83 | 24.94 | 24.67 | 24.67 | 24.31 | 23,900 |
09 Jan 2024 | 24.62 | 24.92 | 24.49 | 24.75 | 24.39 | 20,600 |
08 Jan 2024 | 24.65 | 24.66 | 24.45 | 24.65 | 24.29 | 19,400 |
05 Jan 2024 | 24.75 | 24.90 | 24.58 | 24.58 | 24.22 | 19,800 |
04 Jan 2024 | 24.65 | 24.97 | 24.65 | 24.82 | 24.46 | 20,000 |
03 Jan 2024 | 24.99 | 25.07 | 24.75 | 24.76 | 24.40 | 103,800 |
02 Jan 2024 | 24.88 | 25.12 | 24.77 | 25.05 | 24.69 | 56,200 |
29 Dec 2023 | 24.66 | 25.05 | 24.53 | 24.98 | 24.62 | 207,300 |
28 Dec 2023 | 24.57 | 24.84 | 24.50 | 24.74 | 24.38 | 42,100 |
27 Dec 2023 | 24.34 | 24.64 | 24.18 | 24.58 | 24.22 | 52,800 |
26 Dec 2023 | 24.49 | 24.56 | 24.21 | 24.21 | 23.86 | 55,900 |
22 Dec 2023 | 24.38 | 24.50 | 24.33 | 24.48 | 24.13 | 51,000 |
21 Dec 2023 | 24.20 | 24.31 | 24.13 | 24.26 | 23.91 | 51,300 |
20 Dec 2023 | 23.95 | 24.21 | 23.95 | 24.10 | 23.75 | 33,600 |
19 Dec 2023 | 23.78 | 23.98 | 23.70 | 23.98 | 23.63 | 58,900 |
18 Dec 2023 | 23.98 | 23.98 | 23.60 | 23.78 | 23.44 | 32,200 |
15 Dec 2023 | 23.82 | 24.03 | 23.47 | 23.96 | 23.61 | 69,900 |
14 Dec 2023 | 23.70 | 24.04 | 23.39 | 23.94 | 23.59 | 41,400 |
14 Dec 2023 | 0.359 Dividend | |||||
13 Dec 2023 | 23.66 | 23.92 | 23.46 | 23.92 | 23.22 | 118,200 |
12 Dec 2023 | 23.77 | 23.80 | 23.57 | 23.57 | 22.88 | 42,900 |
11 Dec 2023 | 23.90 | 23.94 | 23.76 | 23.81 | 23.11 | 37,800 |
08 Dec 2023 | 23.97 | 24.07 | 23.84 | 23.98 | 23.28 | 88,000 |
07 Dec 2023 | 23.99 | 24.14 | 23.87 | 23.98 | 23.28 | 36,100 |
06 Dec 2023 | 24.10 | 24.12 | 23.88 | 23.90 | 23.20 | 38,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |