Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 24.39 | 24.39 | 24.34 | 24.35 | 24.35 | 43,200 |
18 Mar 2024 | 0.051 Dividend | |||||
15 Mar 2024 | 24.48 | 24.48 | 24.38 | 24.39 | 24.34 | 58,300 |
14 Mar 2024 | 24.40 | 24.42 | 24.39 | 24.40 | 24.35 | 16,700 |
13 Mar 2024 | 24.51 | 24.51 | 24.30 | 24.41 | 24.36 | 24,200 |
12 Mar 2024 | 24.46 | 24.46 | 24.40 | 24.40 | 24.35 | 19,500 |
11 Mar 2024 | 24.51 | 24.51 | 24.41 | 24.41 | 24.36 | 39,400 |
08 Mar 2024 | 24.49 | 24.49 | 24.44 | 24.45 | 24.40 | 40,200 |
07 Mar 2024 | 24.46 | 24.46 | 24.41 | 24.41 | 24.36 | 37,800 |
06 Mar 2024 | 24.47 | 24.48 | 24.40 | 24.42 | 24.37 | 46,900 |
05 Mar 2024 | 24.48 | 24.48 | 24.44 | 24.45 | 24.40 | 9,000 |
04 Mar 2024 | 24.47 | 24.47 | 24.42 | 24.43 | 24.38 | 32,400 |
01 Mar 2024 | 24.53 | 24.53 | 24.42 | 24.48 | 24.43 | 39,300 |
29 Feb 2024 | 24.51 | 24.51 | 24.44 | 24.45 | 24.40 | 57,500 |
28 Feb 2024 | 24.46 | 24.47 | 24.42 | 24.43 | 24.38 | 45,400 |
27 Feb 2024 | 24.42 | 24.46 | 24.40 | 24.42 | 24.37 | 43,600 |
26 Feb 2024 | 24.49 | 24.49 | 24.43 | 24.46 | 24.41 | 28,300 |
23 Feb 2024 | 24.48 | 24.48 | 24.41 | 24.45 | 24.40 | 55,500 |
22 Feb 2024 | 24.49 | 24.49 | 24.43 | 24.44 | 24.39 | 41,700 |
21 Feb 2024 | 24.47 | 24.51 | 24.41 | 24.41 | 24.36 | 72,300 |
20 Feb 2024 | 24.41 | 24.48 | 24.41 | 24.47 | 24.42 | 36,400 |
20 Feb 2024 | 0.05 Dividend | |||||
16 Feb 2024 | 24.45 | 24.51 | 24.44 | 24.51 | 24.41 | 29,000 |
15 Feb 2024 | 24.49 | 24.49 | 24.47 | 24.47 | 24.37 | 15,600 |
14 Feb 2024 | 24.48 | 24.51 | 24.45 | 24.48 | 24.38 | 24,300 |
13 Feb 2024 | 24.51 | 24.51 | 24.43 | 24.45 | 24.35 | 40,000 |
12 Feb 2024 | 24.53 | 24.53 | 24.46 | 24.48 | 24.38 | 34,800 |
09 Feb 2024 | 24.50 | 24.50 | 24.45 | 24.50 | 24.40 | 23,800 |
08 Feb 2024 | 24.52 | 24.52 | 24.47 | 24.49 | 24.39 | 33,100 |
07 Feb 2024 | 24.49 | 24.49 | 24.45 | 24.46 | 24.36 | 29,000 |
06 Feb 2024 | 24.47 | 24.49 | 24.46 | 24.46 | 24.36 | 42,600 |
05 Feb 2024 | 24.53 | 24.53 | 24.46 | 24.47 | 24.37 | 23,200 |
02 Feb 2024 | 24.53 | 24.53 | 24.45 | 24.45 | 24.35 | 63,900 |
01 Feb 2024 | 24.49 | 24.53 | 24.48 | 24.51 | 24.41 | 47,300 |
31 Jan 2024 | 24.50 | 24.50 | 24.45 | 24.49 | 24.39 | 35,800 |
30 Jan 2024 | 24.50 | 24.50 | 24.44 | 24.49 | 24.39 | 23,600 |
29 Jan 2024 | 24.48 | 24.49 | 24.44 | 24.49 | 24.39 | 27,100 |
26 Jan 2024 | 24.48 | 24.48 | 24.42 | 24.42 | 24.32 | 27,600 |
25 Jan 2024 | 24.46 | 24.46 | 24.44 | 24.44 | 24.34 | 31,300 |
24 Jan 2024 | 24.44 | 24.45 | 24.43 | 24.43 | 24.33 | 29,500 |
23 Jan 2024 | 24.42 | 24.47 | 24.41 | 24.43 | 24.33 | 25,600 |
22 Jan 2024 | 24.45 | 24.46 | 24.41 | 24.44 | 24.34 | 76,700 |
22 Jan 2024 | 0.05 Dividend | |||||
19 Jan 2024 | 24.49 | 24.49 | 24.44 | 24.45 | 24.30 | 27,600 |
18 Jan 2024 | 24.46 | 24.48 | 24.45 | 24.47 | 24.32 | 25,800 |
17 Jan 2024 | 24.52 | 24.52 | 24.45 | 24.48 | 24.33 | 40,400 |
16 Jan 2024 | 24.53 | 24.53 | 24.46 | 24.47 | 24.32 | 39,200 |
12 Jan 2024 | 24.51 | 24.51 | 24.48 | 24.49 | 24.34 | 8,400 |
11 Jan 2024 | 24.52 | 24.52 | 24.48 | 24.51 | 24.36 | 12,700 |
10 Jan 2024 | 24.53 | 24.53 | 24.48 | 24.51 | 24.36 | 9,400 |
09 Jan 2024 | 24.55 | 24.55 | 24.51 | 24.52 | 24.36 | 43,400 |
08 Jan 2024 | 24.56 | 24.56 | 24.52 | 24.55 | 24.40 | 174,200 |
05 Jan 2024 | 24.49 | 24.53 | 24.35 | 24.45 | 24.30 | 88,200 |
04 Jan 2024 | 24.58 | 24.58 | 24.48 | 24.49 | 24.34 | 45,400 |
03 Jan 2024 | 24.48 | 24.56 | 24.48 | 24.52 | 24.37 | 54,300 |
02 Jan 2024 | 24.53 | 24.56 | 24.49 | 24.52 | 24.37 | 156,700 |
29 Dec 2023 | 24.54 | 24.55 | 24.51 | 24.53 | 24.38 | 53,500 |
28 Dec 2023 | 24.54 | 24.54 | 24.50 | 24.51 | 24.36 | 21,500 |
27 Dec 2023 | 24.54 | 24.56 | 24.51 | 24.55 | 24.40 | 64,700 |
26 Dec 2023 | 24.53 | 24.53 | 24.47 | 24.52 | 24.37 | 51,100 |
22 Dec 2023 | 24.57 | 24.57 | 24.48 | 24.51 | 24.36 | 68,900 |
21 Dec 2023 | 24.53 | 24.53 | 24.46 | 24.49 | 24.34 | 36,800 |
20 Dec 2023 | 24.51 | 24.52 | 24.47 | 24.52 | 24.37 | 24,800 |
19 Dec 2023 | 24.51 | 24.51 | 24.45 | 24.49 | 24.33 | 22,100 |
18 Dec 2023 | 24.50 | 24.50 | 24.45 | 24.48 | 24.33 | 54,800 |
18 Dec 2023 | 0.05 Dividend | |||||
15 Dec 2023 | 24.55 | 24.56 | 24.53 | 24.55 | 24.35 | 30,600 |
14 Dec 2023 | 24.59 | 24.59 | 24.53 | 24.53 | 24.33 | 24,400 |
13 Dec 2023 | 24.48 | 24.54 | 24.43 | 24.52 | 24.32 | 34,400 |
12 Dec 2023 | 24.51 | 24.51 | 24.44 | 24.45 | 24.25 | 39,600 |
11 Dec 2023 | 24.41 | 24.46 | 24.41 | 24.44 | 24.24 | 20,100 |
08 Dec 2023 | 24.46 | 24.46 | 24.41 | 24.42 | 24.22 | 43,100 |
07 Dec 2023 | 24.47 | 24.47 | 24.38 | 24.43 | 24.23 | 21,000 |
06 Dec 2023 | 24.40 | 24.46 | 24.40 | 24.43 | 24.23 | 75,200 |
05 Dec 2023 | 24.46 | 24.49 | 24.42 | 24.46 | 24.26 | 51,800 |
04 Dec 2023 | 24.43 | 24.47 | 24.40 | 24.42 | 24.23 | 64,600 |
01 Dec 2023 | 24.42 | 24.46 | 24.39 | 24.44 | 24.24 | 48,300 |
30 Nov 2023 | 24.45 | 24.45 | 24.35 | 24.40 | 24.20 | 23,200 |
29 Nov 2023 | 24.32 | 24.40 | 24.32 | 24.39 | 24.19 | 28,600 |
28 Nov 2023 | 24.27 | 24.35 | 24.27 | 24.30 | 24.10 | 36,300 |
27 Nov 2023 | 24.30 | 24.34 | 24.26 | 24.32 | 24.12 | 37,100 |
24 Nov 2023 | 24.32 | 24.32 | 24.24 | 24.27 | 24.08 | 26,500 |
22 Nov 2023 | 24.20 | 24.29 | 24.20 | 24.27 | 24.07 | 36,600 |
21 Nov 2023 | 24.29 | 24.29 | 24.22 | 24.27 | 24.08 | 41,900 |
20 Nov 2023 | 24.27 | 24.28 | 24.21 | 24.28 | 24.09 | 40,300 |
20 Nov 2023 | 0.045 Dividend | |||||
17 Nov 2023 | 24.22 | 24.36 | 24.22 | 24.31 | 24.07 | 86,100 |
16 Nov 2023 | 24.28 | 24.32 | 24.23 | 24.26 | 24.02 | 38,900 |
15 Nov 2023 | 24.19 | 24.23 | 24.19 | 24.20 | 23.96 | 28,600 |
14 Nov 2023 | 24.27 | 24.31 | 24.21 | 24.25 | 24.01 | 26,200 |
13 Nov 2023 | 24.18 | 24.25 | 24.15 | 24.19 | 23.95 | 28,500 |
10 Nov 2023 | 24.19 | 24.21 | 24.13 | 24.18 | 23.94 | 43,700 |
09 Nov 2023 | 24.14 | 24.16 | 24.10 | 24.13 | 23.89 | 25,100 |
08 Nov 2023 | 24.14 | 24.18 | 24.13 | 24.17 | 23.93 | 35,600 |
07 Nov 2023 | 24.15 | 24.17 | 24.05 | 24.14 | 23.90 | 75,500 |
06 Nov 2023 | 24.04 | 24.14 | 24.04 | 24.08 | 23.84 | 191,800 |
03 Nov 2023 | 24.14 | 24.18 | 24.06 | 24.08 | 23.84 | 104,700 |
02 Nov 2023 | 24.01 | 24.21 | 23.97 | 24.02 | 23.78 | 118,300 |
01 Nov 2023 | 23.93 | 23.97 | 23.85 | 23.89 | 23.65 | 163,600 |
31 Oct 2023 | 23.90 | 23.94 | 23.83 | 23.89 | 23.65 | 88,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |