Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 24.19 | 24.19 | 24.17 | 24.18 | 24.18 | 295,300 |
25 Apr 2024 | 24.16 | 24.16 | 24.09 | 24.15 | 24.15 | 497,100 |
24 Apr 2024 | 24.21 | 24.21 | 24.17 | 24.18 | 24.18 | 282,300 |
23 Apr 2024 | 24.14 | 24.23 | 24.14 | 24.22 | 24.22 | 466,000 |
23 Apr 2024 | 0.1 Dividend | |||||
22 Apr 2024 | 24.27 | 24.28 | 24.25 | 24.27 | 24.17 | 257,400 |
19 Apr 2024 | 24.29 | 24.32 | 24.24 | 24.25 | 24.15 | 734,900 |
18 Apr 2024 | 24.30 | 24.30 | 24.22 | 24.23 | 24.13 | 467,300 |
17 Apr 2024 | 24.27 | 24.30 | 24.24 | 24.27 | 24.17 | 279,500 |
16 Apr 2024 | 24.21 | 24.24 | 24.19 | 24.23 | 24.13 | 320,000 |
15 Apr 2024 | 24.32 | 24.32 | 24.23 | 24.27 | 24.17 | 310,500 |
12 Apr 2024 | 24.38 | 24.38 | 24.33 | 24.34 | 24.24 | 1,525,200 |
11 Apr 2024 | 24.33 | 24.33 | 24.27 | 24.30 | 24.20 | 398,800 |
10 Apr 2024 | 24.37 | 24.39 | 24.31 | 24.31 | 24.21 | 369,100 |
09 Apr 2024 | 24.43 | 24.52 | 24.43 | 24.50 | 24.40 | 324,000 |
08 Apr 2024 | 24.50 | 24.50 | 24.41 | 24.41 | 24.31 | 496,200 |
05 Apr 2024 | 24.50 | 24.53 | 24.49 | 24.49 | 24.39 | 300,200 |
04 Apr 2024 | 24.51 | 24.56 | 24.51 | 24.56 | 24.46 | 454,300 |
03 Apr 2024 | 24.45 | 24.53 | 24.44 | 24.53 | 24.43 | 504,500 |
02 Apr 2024 | 24.48 | 24.50 | 24.45 | 24.50 | 24.40 | 609,500 |
01 Apr 2024 | 24.49 | 24.57 | 24.49 | 24.51 | 24.41 | 1,132,400 |
28 Mar 2024 | 24.62 | 24.62 | 24.58 | 24.60 | 24.50 | 520,600 |
27 Mar 2024 | 24.60 | 24.63 | 24.57 | 24.61 | 24.51 | 1,251,100 |
26 Mar 2024 | 24.55 | 24.59 | 24.54 | 24.58 | 24.48 | 479,200 |
25 Mar 2024 | 24.57 | 24.62 | 24.54 | 24.57 | 24.47 | 337,800 |
22 Mar 2024 | 24.59 | 24.59 | 24.57 | 24.57 | 24.47 | 532,600 |
21 Mar 2024 | 24.58 | 24.58 | 24.52 | 24.56 | 24.46 | 740,200 |
21 Mar 2024 | 0.1 Dividend | |||||
20 Mar 2024 | 24.61 | 24.64 | 24.57 | 24.63 | 24.43 | 429,700 |
19 Mar 2024 | 24.56 | 24.62 | 24.55 | 24.57 | 24.37 | 664,300 |
18 Mar 2024 | 24.59 | 24.59 | 24.52 | 24.54 | 24.34 | 264,800 |
15 Mar 2024 | 24.57 | 24.57 | 24.53 | 24.54 | 24.34 | 564,700 |
14 Mar 2024 | 24.57 | 24.58 | 24.54 | 24.58 | 24.38 | 377,200 |
13 Mar 2024 | 24.61 | 24.65 | 24.60 | 24.64 | 24.44 | 436,800 |
12 Mar 2024 | 24.69 | 24.69 | 24.63 | 24.66 | 24.46 | 327,200 |
11 Mar 2024 | 24.73 | 24.73 | 24.67 | 24.68 | 24.48 | 499,600 |
08 Mar 2024 | 24.72 | 24.72 | 24.68 | 24.69 | 24.49 | 372,800 |
07 Mar 2024 | 24.64 | 24.67 | 24.61 | 24.67 | 24.47 | 400,500 |
06 Mar 2024 | 24.60 | 24.66 | 24.54 | 24.57 | 24.37 | 936,500 |
05 Mar 2024 | 24.58 | 24.60 | 24.56 | 24.58 | 24.38 | 416,100 |
04 Mar 2024 | 24.61 | 24.61 | 24.52 | 24.54 | 24.34 | 408,400 |
01 Mar 2024 | 24.52 | 24.56 | 24.46 | 24.55 | 24.35 | 445,800 |
29 Feb 2024 | 24.54 | 24.54 | 24.47 | 24.49 | 24.29 | 345,500 |
28 Feb 2024 | 24.46 | 24.49 | 24.45 | 24.49 | 24.29 | 324,000 |
27 Feb 2024 | 24.46 | 24.47 | 24.43 | 24.45 | 24.25 | 417,000 |
26 Feb 2024 | 24.51 | 24.51 | 24.41 | 24.44 | 24.24 | 584,700 |
23 Feb 2024 | 24.45 | 24.47 | 24.42 | 24.47 | 24.27 | 499,800 |
22 Feb 2024 | 24.50 | 24.50 | 24.38 | 24.41 | 24.21 | 966,100 |
21 Feb 2024 | 24.49 | 24.49 | 24.42 | 24.43 | 24.23 | 592,300 |
21 Feb 2024 | 0.1 Dividend | |||||
20 Feb 2024 | 24.51 | 24.59 | 24.51 | 24.55 | 24.25 | 875,600 |
16 Feb 2024 | 24.57 | 24.59 | 24.52 | 24.56 | 24.26 | 346,500 |
15 Feb 2024 | 24.58 | 24.59 | 24.53 | 24.56 | 24.26 | 517,000 |
14 Feb 2024 | 24.51 | 24.54 | 24.49 | 24.54 | 24.24 | 316,300 |
13 Feb 2024 | 24.55 | 24.55 | 24.46 | 24.49 | 24.19 | 817,500 |
12 Feb 2024 | 24.62 | 24.66 | 24.60 | 24.63 | 24.33 | 1,274,400 |
09 Feb 2024 | 24.66 | 24.66 | 24.57 | 24.62 | 24.32 | 1,021,800 |
08 Feb 2024 | 24.68 | 24.68 | 24.57 | 24.61 | 24.31 | 709,000 |
07 Feb 2024 | 24.65 | 24.67 | 24.58 | 24.62 | 24.32 | 1,151,800 |
06 Feb 2024 | 24.57 | 24.65 | 24.57 | 24.63 | 24.33 | 786,600 |
05 Feb 2024 | 24.58 | 24.62 | 24.56 | 24.59 | 24.29 | 656,400 |
02 Feb 2024 | 24.78 | 24.78 | 24.64 | 24.68 | 24.38 | 665,800 |
01 Feb 2024 | 24.78 | 24.85 | 24.74 | 24.85 | 24.55 | 1,267,600 |
31 Jan 2024 | 24.78 | 24.78 | 24.69 | 24.75 | 24.45 | 1,228,700 |
30 Jan 2024 | 24.74 | 24.74 | 24.63 | 24.68 | 24.38 | 936,700 |
29 Jan 2024 | 24.66 | 24.68 | 24.63 | 24.68 | 24.38 | 612,900 |
26 Jan 2024 | 24.55 | 24.62 | 24.55 | 24.62 | 24.32 | 503,900 |
25 Jan 2024 | 24.58 | 24.61 | 24.55 | 24.60 | 24.30 | 546,500 |
24 Jan 2024 | 24.61 | 24.62 | 24.51 | 24.54 | 24.24 | 542,900 |
23 Jan 2024 | 24.60 | 24.60 | 24.52 | 24.55 | 24.25 | 753,300 |
23 Jan 2024 | 0.11 Dividend | |||||
22 Jan 2024 | 24.68 | 24.70 | 24.62 | 24.67 | 24.26 | 1,128,400 |
19 Jan 2024 | 24.65 | 24.65 | 24.60 | 24.64 | 24.23 | 808,900 |
18 Jan 2024 | 24.66 | 24.67 | 24.63 | 24.65 | 24.24 | 431,000 |
17 Jan 2024 | 24.66 | 24.67 | 24.62 | 24.67 | 24.26 | 475,700 |
16 Jan 2024 | 24.81 | 24.81 | 24.69 | 24.72 | 24.31 | 831,300 |
12 Jan 2024 | 24.83 | 24.83 | 24.76 | 24.80 | 24.39 | 1,006,000 |
11 Jan 2024 | 24.67 | 24.72 | 24.64 | 24.72 | 24.31 | 688,100 |
10 Jan 2024 | 24.70 | 24.70 | 24.60 | 24.64 | 24.23 | 1,658,600 |
09 Jan 2024 | 24.64 | 24.65 | 24.61 | 24.64 | 24.23 | 488,200 |
08 Jan 2024 | 24.65 | 24.65 | 24.59 | 24.61 | 24.20 | 849,700 |
05 Jan 2024 | 24.57 | 24.65 | 24.54 | 24.58 | 24.17 | 1,103,600 |
04 Jan 2024 | 24.59 | 24.67 | 24.56 | 24.60 | 24.19 | 356,300 |
03 Jan 2024 | 24.60 | 24.76 | 24.56 | 24.76 | 24.35 | 1,621,200 |
02 Jan 2024 | 24.73 | 24.73 | 24.64 | 24.69 | 24.28 | 509,400 |
29 Dec 2023 | 24.77 | 24.77 | 24.71 | 24.74 | 24.33 | 496,200 |
28 Dec 2023 | 24.75 | 24.79 | 24.70 | 24.79 | 24.38 | 1,044,400 |
27 Dec 2023 | 24.76 | 24.77 | 24.64 | 24.76 | 24.35 | 540,900 |
26 Dec 2023 | 24.63 | 24.70 | 24.62 | 24.67 | 24.26 | 421,100 |
22 Dec 2023 | 24.71 | 24.72 | 24.62 | 24.69 | 24.28 | 681,000 |
22 Dec 2023 | 0.11 Dividend | |||||
21 Dec 2023 | 24.79 | 24.85 | 24.74 | 24.77 | 24.25 | 639,400 |
20 Dec 2023 | 24.69 | 24.79 | 24.62 | 24.79 | 24.27 | 641,300 |
19 Dec 2023 | 24.77 | 24.77 | 24.46 | 24.68 | 24.16 | 526,500 |
18 Dec 2023 | 24.69 | 24.69 | 24.58 | 24.58 | 24.06 | 885,100 |
15 Dec 2023 | 24.66 | 24.70 | 24.62 | 24.66 | 24.14 | 688,200 |
14 Dec 2023 | 24.63 | 24.75 | 24.63 | 24.67 | 24.15 | 600,600 |
13 Dec 2023 | 24.34 | 24.72 | 24.34 | 24.57 | 24.05 | 1,426,800 |
12 Dec 2023 | 24.38 | 24.41 | 24.30 | 24.36 | 23.85 | 655,800 |
11 Dec 2023 | 24.29 | 24.34 | 24.29 | 24.34 | 23.83 | 233,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |