Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 24.63 | 24.76 | 24.61 | 24.72 | 24.72 | 7,741,963 |
22 Apr 2024 | 24.60 | 24.66 | 24.60 | 24.65 | 24.65 | 3,284,900 |
19 Apr 2024 | 24.67 | 24.67 | 24.61 | 24.62 | 24.62 | 1,747,900 |
18 Apr 2024 | 24.67 | 24.67 | 24.58 | 24.61 | 24.61 | 1,851,800 |
17 Apr 2024 | 24.59 | 24.69 | 24.58 | 24.68 | 24.68 | 2,225,000 |
16 Apr 2024 | 24.52 | 24.57 | 24.49 | 24.54 | 24.54 | 1,522,100 |
15 Apr 2024 | 24.67 | 24.67 | 24.58 | 24.63 | 24.63 | 1,842,300 |
12 Apr 2024 | 24.82 | 24.84 | 24.78 | 24.79 | 24.79 | 1,143,200 |
11 Apr 2024 | 24.82 | 24.82 | 24.67 | 24.71 | 24.71 | 1,270,200 |
10 Apr 2024 | 24.85 | 24.85 | 24.71 | 24.72 | 24.72 | 2,476,100 |
09 Apr 2024 | 25.00 | 25.04 | 24.97 | 25.03 | 25.03 | 4,450,000 |
08 Apr 2024 | 24.94 | 24.97 | 24.91 | 24.95 | 24.95 | 5,479,300 |
05 Apr 2024 | 24.99 | 25.05 | 24.96 | 24.97 | 24.97 | 2,272,300 |
04 Apr 2024 | 25.08 | 25.09 | 25.02 | 25.08 | 25.08 | 1,592,800 |
03 Apr 2024 | 24.94 | 25.04 | 24.91 | 25.04 | 25.04 | 3,247,300 |
02 Apr 2024 | 24.96 | 25.02 | 24.92 | 25.02 | 25.02 | 1,622,100 |
01 Apr 2024 | 25.16 | 25.16 | 25.02 | 25.03 | 25.03 | 1,840,600 |
01 Apr 2024 | 0.079 Dividend | |||||
28 Mar 2024 | 25.29 | 25.33 | 25.27 | 25.28 | 25.20 | 1,379,600 |
27 Mar 2024 | 25.29 | 25.34 | 25.24 | 25.34 | 25.26 | 1,003,700 |
26 Mar 2024 | 25.22 | 25.25 | 25.18 | 25.24 | 25.16 | 6,662,300 |
25 Mar 2024 | 25.23 | 25.24 | 25.20 | 25.22 | 25.14 | 1,385,400 |
22 Mar 2024 | 25.26 | 25.27 | 25.24 | 25.25 | 25.17 | 1,123,900 |
21 Mar 2024 | 25.20 | 25.23 | 25.15 | 25.18 | 25.10 | 1,615,600 |
20 Mar 2024 | 25.13 | 25.20 | 25.08 | 25.16 | 25.08 | 1,350,200 |
19 Mar 2024 | 25.09 | 25.14 | 25.06 | 25.10 | 25.02 | 2,555,500 |
18 Mar 2024 | 25.10 | 25.11 | 25.03 | 25.05 | 24.97 | 1,367,400 |
15 Mar 2024 | 25.10 | 25.11 | 25.04 | 25.07 | 24.99 | 1,212,100 |
14 Mar 2024 | 25.19 | 25.19 | 25.09 | 25.10 | 25.02 | 2,615,600 |
13 Mar 2024 | 25.27 | 25.33 | 25.21 | 25.24 | 25.16 | 1,616,100 |
12 Mar 2024 | 25.31 | 25.33 | 25.26 | 25.29 | 25.21 | 1,586,600 |
11 Mar 2024 | 25.41 | 25.41 | 25.33 | 25.37 | 25.29 | 1,742,600 |
08 Mar 2024 | 25.42 | 25.42 | 25.36 | 25.36 | 25.28 | 1,351,500 |
07 Mar 2024 | 25.38 | 25.38 | 25.30 | 25.35 | 25.27 | 1,476,300 |
06 Mar 2024 | 25.29 | 25.35 | 25.27 | 25.30 | 25.22 | 1,626,100 |
05 Mar 2024 | 25.24 | 25.28 | 25.20 | 25.26 | 25.18 | 1,418,000 |
04 Mar 2024 | 25.11 | 25.15 | 25.09 | 25.14 | 25.06 | 1,358,900 |
01 Mar 2024 | 25.04 | 25.19 | 25.00 | 25.17 | 25.09 | 4,027,700 |
01 Mar 2024 | 0.078 Dividend | |||||
29 Feb 2024 | 25.12 | 25.20 | 25.12 | 25.15 | 24.99 | 1,818,200 |
28 Feb 2024 | 25.08 | 25.11 | 25.05 | 25.11 | 24.95 | 2,213,700 |
27 Feb 2024 | 25.09 | 25.12 | 25.05 | 25.05 | 24.89 | 5,290,400 |
26 Feb 2024 | 25.15 | 25.16 | 25.05 | 25.10 | 24.94 | 1,382,300 |
23 Feb 2024 | 25.04 | 25.15 | 25.04 | 25.13 | 24.97 | 1,907,800 |
22 Feb 2024 | 25.06 | 25.08 | 25.01 | 25.05 | 24.89 | 1,555,600 |
21 Feb 2024 | 25.13 | 25.13 | 25.03 | 25.04 | 24.88 | 3,051,100 |
20 Feb 2024 | 25.11 | 25.15 | 25.07 | 25.11 | 24.95 | 2,667,800 |
16 Feb 2024 | 25.06 | 25.08 | 25.00 | 25.07 | 24.91 | 1,710,300 |
15 Feb 2024 | 25.19 | 25.19 | 25.11 | 25.16 | 25.00 | 2,114,900 |
14 Feb 2024 | 25.02 | 25.10 | 24.98 | 25.07 | 24.91 | 1,761,800 |
13 Feb 2024 | 25.08 | 25.08 | 24.99 | 24.99 | 24.83 | 2,549,100 |
12 Feb 2024 | 25.24 | 25.26 | 25.18 | 25.23 | 25.07 | 1,807,100 |
09 Feb 2024 | 25.22 | 25.23 | 25.17 | 25.21 | 25.05 | 10,016,400 |
08 Feb 2024 | 25.27 | 25.29 | 25.21 | 25.24 | 25.08 | 2,225,100 |
07 Feb 2024 | 25.34 | 25.38 | 25.28 | 25.30 | 25.14 | 2,933,500 |
06 Feb 2024 | 25.26 | 25.36 | 25.23 | 25.33 | 25.17 | 3,168,400 |
05 Feb 2024 | 25.34 | 25.34 | 25.20 | 25.25 | 25.09 | 2,248,700 |
02 Feb 2024 | 25.47 | 25.48 | 25.38 | 25.44 | 25.28 | 2,587,900 |
01 Feb 2024 | 25.63 | 25.72 | 25.40 | 25.67 | 25.51 | 2,343,300 |
01 Feb 2024 | 0.077 Dividend | |||||
31 Jan 2024 | 25.58 | 25.64 | 25.51 | 25.57 | 25.33 | 3,458,400 |
30 Jan 2024 | 25.48 | 25.49 | 25.39 | 25.48 | 25.25 | 2,937,600 |
29 Jan 2024 | 25.41 | 25.45 | 25.36 | 25.42 | 25.19 | 1,984,400 |
26 Jan 2024 | 25.38 | 25.38 | 25.31 | 25.33 | 25.10 | 2,020,800 |
25 Jan 2024 | 25.34 | 25.37 | 25.30 | 25.37 | 25.14 | 3,269,800 |
24 Jan 2024 | 25.40 | 25.42 | 25.25 | 25.27 | 25.04 | 2,945,300 |
23 Jan 2024 | 25.33 | 25.34 | 25.27 | 25.30 | 25.07 | 2,172,100 |
22 Jan 2024 | 25.41 | 25.42 | 25.34 | 25.37 | 25.14 | 3,015,200 |
19 Jan 2024 | 25.26 | 25.34 | 25.23 | 25.32 | 25.09 | 1,851,000 |
18 Jan 2024 | 25.39 | 25.39 | 25.29 | 25.32 | 25.09 | 2,074,200 |
17 Jan 2024 | 25.34 | 25.38 | 25.10 | 25.36 | 25.13 | 3,034,500 |
16 Jan 2024 | 25.53 | 25.55 | 25.39 | 25.43 | 25.20 | 2,854,600 |
12 Jan 2024 | 25.66 | 25.67 | 25.56 | 25.60 | 25.36 | 5,386,200 |
11 Jan 2024 | 25.44 | 25.57 | 25.42 | 25.56 | 25.32 | 11,068,500 |
10 Jan 2024 | 25.51 | 25.53 | 25.43 | 25.44 | 25.21 | 5,662,800 |
09 Jan 2024 | 25.45 | 25.49 | 25.41 | 25.48 | 25.25 | 2,816,000 |
08 Jan 2024 | 25.36 | 25.50 | 25.36 | 25.46 | 25.23 | 6,232,000 |
05 Jan 2024 | 25.39 | 25.50 | 25.32 | 25.37 | 25.14 | 2,899,600 |
04 Jan 2024 | 25.45 | 25.47 | 25.39 | 25.44 | 25.21 | 2,313,700 |
03 Jan 2024 | 25.45 | 25.55 | 25.41 | 25.55 | 25.31 | 2,844,900 |
02 Jan 2024 | 25.55 | 25.58 | 25.51 | 25.53 | 25.29 | 3,100,200 |
29 Dec 2023 | 25.64 | 25.69 | 25.62 | 25.64 | 25.40 | 1,066,300 |
28 Dec 2023 | 25.55 | 25.75 | 25.55 | 25.69 | 25.45 | 1,281,500 |
27 Dec 2023 | 25.67 | 25.75 | 25.64 | 25.74 | 25.50 | 1,485,000 |
26 Dec 2023 | 25.62 | 25.62 | 25.51 | 25.60 | 25.36 | 1,676,800 |
22 Dec 2023 | 25.66 | 25.66 | 25.53 | 25.63 | 25.39 | 2,343,000 |
21 Dec 2023 | 25.60 | 25.66 | 25.54 | 25.61 | 25.37 | 1,808,700 |
20 Dec 2023 | 25.54 | 25.58 | 25.49 | 25.57 | 25.33 | 2,023,000 |
19 Dec 2023 | 25.49 | 25.52 | 25.39 | 25.47 | 25.24 | 5,181,400 |
18 Dec 2023 | 25.50 | 25.51 | 25.42 | 25.43 | 25.20 | 4,922,000 |
18 Dec 2023 | 0.08 Dividend | |||||
15 Dec 2023 | 25.60 | 25.63 | 25.55 | 25.59 | 25.28 | 2,454,600 |
14 Dec 2023 | 25.59 | 25.66 | 25.52 | 25.62 | 25.30 | 2,449,200 |
13 Dec 2023 | 25.17 | 25.42 | 25.11 | 25.42 | 25.11 | 3,359,800 |
12 Dec 2023 | 25.05 | 25.13 | 25.00 | 25.10 | 24.79 | 2,707,600 |
11 Dec 2023 | 25.03 | 25.05 | 24.96 | 25.02 | 24.71 | 2,347,900 |
08 Dec 2023 | 25.07 | 25.10 | 24.99 | 25.04 | 24.73 | 1,928,800 |
07 Dec 2023 | 25.14 | 25.20 | 25.04 | 25.17 | 24.86 | 2,680,700 |
06 Dec 2023 | 25.13 | 25.18 | 25.09 | 25.14 | 24.83 | 3,096,600 |
05 Dec 2023 | 25.05 | 25.09 | 25.00 | 25.06 | 24.75 | 1,590,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |