Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 24.53 | 24.56 | 24.50 | 24.51 | 24.51 | 491,400 |
27 Mar 2024 | 24.56 | 24.59 | 24.51 | 24.56 | 24.56 | 483,900 |
26 Mar 2024 | 24.60 | 24.60 | 24.51 | 24.54 | 24.54 | 2,631,800 |
25 Mar 2024 | 24.58 | 24.60 | 24.55 | 24.60 | 24.60 | 832,600 |
22 Mar 2024 | 24.57 | 24.59 | 24.47 | 24.50 | 24.50 | 2,087,800 |
21 Mar 2024 | 24.71 | 24.71 | 24.59 | 24.63 | 24.63 | 2,738,800 |
20 Mar 2024 | 24.55 | 24.68 | 24.54 | 24.67 | 24.67 | 2,666,600 |
19 Mar 2024 | 24.54 | 24.56 | 24.50 | 24.53 | 24.53 | 3,386,200 |
18 Mar 2024 | 24.71 | 24.73 | 24.54 | 24.56 | 24.56 | 4,749,600 |
15 Mar 2024 | 24.80 | 24.83 | 24.77 | 24.81 | 24.81 | 2,183,300 |
14 Mar 2024 | 24.93 | 24.93 | 24.78 | 24.79 | 24.79 | 1,829,900 |
13 Mar 2024 | 24.85 | 24.98 | 24.85 | 24.93 | 24.93 | 2,739,700 |
12 Mar 2024 | 24.84 | 24.86 | 24.78 | 24.85 | 24.85 | 492,500 |
11 Mar 2024 | 24.91 | 24.94 | 24.88 | 24.90 | 24.90 | 647,100 |
08 Mar 2024 | 24.87 | 25.00 | 24.86 | 24.92 | 24.92 | 8,205,800 |
07 Mar 2024 | 24.74 | 24.78 | 24.72 | 24.77 | 24.77 | 719,400 |
06 Mar 2024 | 24.75 | 24.78 | 24.68 | 24.68 | 24.68 | 1,400,800 |
05 Mar 2024 | 24.75 | 24.79 | 24.71 | 24.73 | 24.73 | 641,200 |
04 Mar 2024 | 24.73 | 24.74 | 24.70 | 24.74 | 24.74 | 1,216,800 |
01 Mar 2024 | 24.71 | 24.76 | 24.65 | 24.72 | 24.72 | 531,200 |
01 Mar 2024 | 0.116 Dividend | |||||
29 Feb 2024 | 24.82 | 24.85 | 24.76 | 24.79 | 24.67 | 838,700 |
28 Feb 2024 | 24.80 | 24.82 | 24.72 | 24.78 | 24.66 | 3,199,300 |
27 Feb 2024 | 24.84 | 24.87 | 24.82 | 24.85 | 24.73 | 476,200 |
26 Feb 2024 | 24.73 | 24.82 | 24.71 | 24.80 | 24.68 | 2,098,600 |
23 Feb 2024 | 24.77 | 24.77 | 24.70 | 24.75 | 24.63 | 321,200 |
22 Feb 2024 | 24.80 | 24.82 | 24.76 | 24.78 | 24.66 | 654,800 |
21 Feb 2024 | 24.85 | 24.85 | 24.77 | 24.80 | 24.68 | 780,500 |
20 Feb 2024 | 24.84 | 24.87 | 24.75 | 24.76 | 24.64 | 2,268,600 |
16 Feb 2024 | 24.71 | 24.78 | 24.68 | 24.74 | 24.62 | 556,500 |
15 Feb 2024 | 24.72 | 24.84 | 24.68 | 24.81 | 24.69 | 3,098,000 |
14 Feb 2024 | 24.64 | 24.67 | 24.60 | 24.65 | 24.53 | 1,261,800 |
13 Feb 2024 | 24.65 | 24.65 | 24.52 | 24.54 | 24.43 | 5,554,700 |
12 Feb 2024 | 24.79 | 24.81 | 24.77 | 24.78 | 24.66 | 302,200 |
09 Feb 2024 | 24.76 | 24.79 | 24.73 | 24.77 | 24.65 | 621,000 |
08 Feb 2024 | 24.74 | 24.74 | 24.68 | 24.74 | 24.62 | 868,700 |
07 Feb 2024 | 24.78 | 24.83 | 24.72 | 24.77 | 24.65 | 1,229,900 |
06 Feb 2024 | 24.72 | 24.81 | 24.70 | 24.78 | 24.66 | 445,800 |
05 Feb 2024 | 24.67 | 24.69 | 24.59 | 24.68 | 24.56 | 860,700 |
02 Feb 2024 | 24.88 | 24.90 | 24.78 | 24.89 | 24.77 | 4,182,200 |
01 Feb 2024 | 24.99 | 25.09 | 24.95 | 25.06 | 24.94 | 672,100 |
01 Feb 2024 | 0.126 Dividend | |||||
31 Jan 2024 | 25.15 | 25.16 | 24.95 | 24.97 | 24.73 | 2,251,100 |
30 Jan 2024 | 25.03 | 25.08 | 24.80 | 25.08 | 24.84 | 1,548,300 |
29 Jan 2024 | 25.00 | 25.01 | 24.94 | 25.00 | 24.76 | 1,037,700 |
26 Jan 2024 | 25.04 | 25.06 | 24.99 | 25.00 | 24.76 | 375,800 |
25 Jan 2024 | 25.04 | 25.04 | 24.96 | 25.01 | 24.77 | 492,800 |
24 Jan 2024 | 25.10 | 25.10 | 24.99 | 25.01 | 24.77 | 1,092,700 |
23 Jan 2024 | 24.97 | 24.97 | 24.84 | 24.90 | 24.66 | 647,800 |
22 Jan 2024 | 25.02 | 25.03 | 24.95 | 24.97 | 24.73 | 560,800 |
19 Jan 2024 | 25.02 | 25.04 | 24.93 | 25.03 | 24.79 | 888,000 |
18 Jan 2024 | 24.95 | 24.96 | 24.89 | 24.94 | 24.70 | 986,400 |
17 Jan 2024 | 24.78 | 24.92 | 24.78 | 24.90 | 24.66 | 1,194,700 |
16 Jan 2024 | 25.11 | 25.12 | 24.87 | 24.90 | 24.66 | 3,065,200 |
12 Jan 2024 | 25.34 | 25.41 | 25.28 | 25.30 | 25.05 | 1,153,400 |
11 Jan 2024 | 25.20 | 25.27 | 25.14 | 25.25 | 25.01 | 427,400 |
10 Jan 2024 | 25.07 | 25.15 | 25.07 | 25.12 | 24.88 | 594,600 |
09 Jan 2024 | 25.12 | 25.16 | 25.08 | 25.08 | 24.84 | 501,200 |
08 Jan 2024 | 25.10 | 25.20 | 25.08 | 25.16 | 24.92 | 718,600 |
05 Jan 2024 | 25.05 | 25.25 | 25.05 | 25.09 | 24.85 | 1,342,000 |
04 Jan 2024 | 25.01 | 25.08 | 25.01 | 25.04 | 24.80 | 1,026,700 |
03 Jan 2024 | 25.05 | 25.11 | 25.00 | 25.07 | 24.83 | 778,600 |
02 Jan 2024 | 25.23 | 25.32 | 25.15 | 25.15 | 24.91 | 945,300 |
29 Dec 2023 | 25.39 | 25.41 | 25.35 | 25.35 | 25.10 | 1,273,600 |
28 Dec 2023 | 25.42 | 25.48 | 25.30 | 25.34 | 25.09 | 2,927,000 |
27 Dec 2023 | 25.35 | 25.44 | 25.31 | 25.41 | 25.16 | 7,370,800 |
27 Dec 2023 | 0.131 Dividend | |||||
26 Dec 2023 | 25.53 | 25.55 | 25.45 | 25.46 | 25.08 | 2,927,300 |
22 Dec 2023 | 25.55 | 25.59 | 25.48 | 25.51 | 25.13 | 4,455,400 |
21 Dec 2023 | 25.55 | 25.57 | 25.46 | 25.52 | 25.14 | 729,300 |
20 Dec 2023 | 25.47 | 25.50 | 25.40 | 25.41 | 25.03 | 1,436,200 |
19 Dec 2023 | 25.43 | 25.51 | 25.39 | 25.50 | 25.12 | 755,000 |
18 Dec 2023 | 25.31 | 25.35 | 25.25 | 25.33 | 24.96 | 639,200 |
15 Dec 2023 | 25.28 | 25.33 | 25.25 | 25.27 | 24.90 | 1,181,700 |
14 Dec 2023 | 25.19 | 25.42 | 25.15 | 25.39 | 25.01 | 2,592,200 |
13 Dec 2023 | 24.76 | 25.10 | 24.71 | 25.10 | 24.73 | 1,405,600 |
12 Dec 2023 | 24.71 | 24.77 | 24.68 | 24.76 | 24.39 | 663,200 |
11 Dec 2023 | 24.66 | 24.73 | 24.64 | 24.71 | 24.34 | 2,729,100 |
08 Dec 2023 | 24.76 | 24.81 | 24.67 | 24.69 | 24.32 | 1,466,200 |
07 Dec 2023 | 24.89 | 24.89 | 24.82 | 24.84 | 24.47 | 659,600 |
06 Dec 2023 | 24.85 | 24.88 | 24.81 | 24.81 | 24.44 | 871,100 |
05 Dec 2023 | 24.80 | 24.86 | 24.73 | 24.77 | 24.40 | 874,300 |
04 Dec 2023 | 24.85 | 24.98 | 24.71 | 24.78 | 24.41 | 857,000 |
01 Dec 2023 | 24.82 | 25.04 | 24.81 | 24.98 | 24.61 | 1,836,300 |
01 Dec 2023 | 0.122 Dividend | |||||
30 Nov 2023 | 24.96 | 24.96 | 24.82 | 24.89 | 24.40 | 502,800 |
29 Nov 2023 | 25.12 | 25.16 | 25.02 | 25.02 | 24.53 | 725,700 |
28 Nov 2023 | 25.05 | 25.13 | 25.01 | 25.06 | 24.57 | 6,437,100 |
27 Nov 2023 | 24.94 | 25.00 | 24.93 | 24.95 | 24.46 | 1,556,300 |
24 Nov 2023 | 24.88 | 24.94 | 24.83 | 24.93 | 24.44 | 622,400 |
22 Nov 2023 | 24.89 | 24.90 | 24.82 | 24.86 | 24.37 | 508,600 |
21 Nov 2023 | 25.08 | 25.09 | 24.92 | 24.93 | 24.44 | 2,633,400 |
20 Nov 2023 | 24.89 | 25.14 | 24.89 | 25.09 | 24.60 | 2,152,300 |
17 Nov 2023 | 24.87 | 24.88 | 24.80 | 24.87 | 24.38 | 651,900 |
16 Nov 2023 | 24.82 | 24.88 | 24.77 | 24.82 | 24.33 | 640,300 |
15 Nov 2023 | 24.72 | 24.76 | 24.66 | 24.74 | 24.25 | 1,848,600 |
14 Nov 2023 | 24.55 | 24.76 | 24.54 | 24.76 | 24.27 | 857,700 |
13 Nov 2023 | 24.17 | 24.26 | 24.14 | 24.26 | 23.78 | 920,200 |
10 Nov 2023 | 24.29 | 24.29 | 24.21 | 24.25 | 23.77 | 1,101,600 |
09 Nov 2023 | 24.36 | 24.42 | 24.17 | 24.18 | 23.71 | 1,204,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |