Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 20.92 | 20.92 | 20.50 | 20.50 | 20.50 | 1,163,700 |
13 Jun 2024 | 21.00 | 21.00 | 20.72 | 20.76 | 20.76 | 729,000 |
12 Jun 2024 | 20.90 | 20.96 | 20.74 | 20.96 | 20.96 | 1,571,600 |
11 Jun 2024 | 21.14 | 21.14 | 20.58 | 20.58 | 20.58 | 1,361,900 |
10 Jun 2024 | 21.16 | 21.18 | 20.70 | 20.86 | 20.86 | 1,051,400 |
07 Jun 2024 | 21.08 | 21.24 | 21.08 | 21.16 | 21.16 | 636,900 |
06 Jun 2024 | 21.12 | 21.12 | 20.86 | 21.04 | 21.04 | 1,582,400 |
05 Jun 2024 | 21.22 | 21.44 | 21.08 | 21.10 | 21.10 | 1,261,300 |
04 Jun 2024 | 20.88 | 21.36 | 20.88 | 21.20 | 21.20 | 2,050,800 |
31 May 2024 | 21.58 | 21.60 | 20.86 | 20.86 | 20.86 | 8,941,600 |
30 May 2024 | 21.52 | 21.74 | 21.20 | 21.46 | 21.46 | 2,131,800 |
29 May 2024 | 21.98 | 21.98 | 21.32 | 21.36 | 21.36 | 2,352,700 |
28 May 2024 | 22.20 | 22.20 | 21.90 | 21.98 | 21.98 | 2,001,000 |
27 May 2024 | 22.20 | 22.20 | 21.98 | 21.98 | 21.98 | 1,226,200 |
24 May 2024 | 22.00 | 22.26 | 21.92 | 22.20 | 22.20 | 2,092,600 |
23 May 2024 | 21.58 | 21.92 | 21.50 | 21.86 | 21.86 | 1,927,600 |
21 May 2024 | 22.30 | 22.30 | 21.40 | 21.60 | 21.60 | 3,145,400 |
20 May 2024 | 22.60 | 22.72 | 22.36 | 22.44 | 22.44 | 1,181,400 |
17 May 2024 | 22.50 | 22.50 | 22.38 | 22.40 | 22.40 | 933,500 |
16 May 2024 | 22.40 | 22.56 | 22.38 | 22.52 | 22.52 | 1,211,500 |
15 May 2024 | 22.40 | 22.54 | 22.40 | 22.46 | 22.46 | 1,260,900 |
14 May 2024 | 22.56 | 22.58 | 22.44 | 22.46 | 22.46 | 656,300 |
13 May 2024 | 22.66 | 22.76 | 22.54 | 22.56 | 22.56 | 674,100 |
10 May 2024 | 23.20 | 23.20 | 22.56 | 22.66 | 22.66 | 356,800 |
09 May 2024 | 23.24 | 23.28 | 22.84 | 22.92 | 22.92 | 527,900 |
08 May 2024 | 23.20 | 23.40 | 23.12 | 23.20 | 23.20 | 1,065,000 |
07 May 2024 | 23.06 | 23.12 | 22.84 | 23.12 | 23.12 | 2,083,400 |
06 May 2024 | 23.02 | 23.10 | 22.90 | 23.10 | 23.10 | 861,900 |
03 May 2024 | 23.30 | 23.30 | 23.04 | 23.14 | 23.14 | 1,070,600 |
02 May 2024 | 23.30 | 23.30 | 23.12 | 23.24 | 23.24 | 2,331,400 |
30 Apr 2024 | 23.20 | 23.20 | 23.06 | 23.14 | 23.14 | 1,383,900 |
29 Apr 2024 | 23.10 | 23.40 | 23.06 | 23.20 | 23.20 | 3,025,900 |
26 Apr 2024 | 23.00 | 23.04 | 22.90 | 23.00 | 23.00 | 536,200 |
25 Apr 2024 | 22.88 | 23.00 | 22.88 | 22.92 | 22.92 | 542,400 |
24 Apr 2024 | 23.00 | 23.00 | 22.70 | 22.88 | 22.88 | 946,700 |
23 Apr 2024 | 22.96 | 23.18 | 22.62 | 22.76 | 22.76 | 1,218,000 |
22 Apr 2024 | 22.86 | 23.00 | 22.86 | 22.90 | 22.90 | 632,300 |
19 Apr 2024 | 22.88 | 23.00 | 22.70 | 22.86 | 22.86 | 1,200,200 |
18 Apr 2024 | 22.54 | 22.82 | 22.54 | 22.70 | 22.70 | 616,000 |
17 Apr 2024 | 22.86 | 22.86 | 22.30 | 22.66 | 22.66 | 444,400 |
16 Apr 2024 | 22.90 | 22.94 | 22.88 | 22.90 | 22.90 | 539,000 |
15 Apr 2024 | 22.72 | 22.98 | 22.72 | 22.90 | 22.90 | 787,700 |
12 Apr 2024 | 23.10 | 23.10 | 22.76 | 22.78 | 22.78 | 880,000 |
09 Apr 2024 | 23.22 | 23.22 | 23.00 | 23.00 | 23.00 | 773,600 |
08 Apr 2024 | 22.98 | 23.10 | 22.96 | 23.02 | 23.02 | 548,100 |
05 Apr 2024 | 22.76 | 22.88 | 22.76 | 22.82 | 22.82 | 954,000 |
04 Apr 2024 | 22.88 | 22.92 | 22.72 | 22.78 | 22.78 | 1,354,100 |
03 Apr 2024 | 22.80 | 22.88 | 22.52 | 22.78 | 22.78 | 1,086,000 |
02 Apr 2024 | 22.44 | 22.80 | 22.24 | 22.80 | 22.80 | 1,210,200 |
01 Apr 2024 | 22.46 | 22.66 | 22.46 | 22.58 | 22.58 | 239,300 |
29 Mar 2024 | 22.12 | 22.50 | 22.08 | 22.44 | 22.44 | 525,900 |
27 Mar 2024 | 22.42 | 22.42 | 22.10 | 22.30 | 22.30 | 795,200 |
26 Mar 2024 | 22.08 | 22.40 | 22.04 | 22.34 | 22.34 | 1,334,100 |
25 Mar 2024 | 21.98 | 22.42 | 21.98 | 22.40 | 22.40 | 850,200 |
22 Mar 2024 | 22.40 | 22.52 | 22.26 | 22.40 | 22.40 | 1,051,100 |
21 Mar 2024 | 22.10 | 22.38 | 22.02 | 22.30 | 22.30 | 1,653,100 |
20 Mar 2024 | 22.04 | 22.22 | 21.98 | 22.04 | 22.04 | 1,378,800 |
19 Mar 2024 | 21.92 | 22.00 | 21.70 | 21.94 | 21.94 | 1,047,900 |
18 Mar 2024 | 21.92 | 22.14 | 21.90 | 22.02 | 22.02 | 889,700 |
15 Mar 2024 | 22.00 | 22.14 | 21.88 | 22.00 | 22.00 | 2,351,200 |
14 Mar 2024 | 21.80 | 21.98 | 21.78 | 21.98 | 21.98 | 1,942,700 |
13 Mar 2024 | 22.04 | 22.16 | 21.82 | 21.82 | 21.82 | 1,280,400 |
12 Mar 2024 | 22.00 | 22.30 | 21.96 | 22.14 | 22.14 | 1,802,400 |
11 Mar 2024 | 22.00 | 22.18 | 21.96 | 22.10 | 22.10 | 489,600 |
08 Mar 2024 | 22.02 | 22.22 | 21.94 | 22.04 | 22.04 | 728,100 |
07 Mar 2024 | 21.90 | 21.92 | 21.86 | 21.90 | 21.90 | 959,100 |
06 Mar 2024 | 22.20 | 22.20 | 21.82 | 21.88 | 21.88 | 1,288,900 |
05 Mar 2024 | 22.16 | 22.20 | 21.88 | 21.90 | 21.90 | 1,631,500 |
04 Mar 2024 | 22.24 | 22.36 | 22.18 | 22.32 | 22.32 | 971,500 |
01 Mar 2024 | 22.40 | 22.46 | 21.98 | 22.04 | 22.04 | 972,200 |
29 Feb 2024 | 22.30 | 22.46 | 21.90 | 22.40 | 22.40 | 2,256,100 |
28 Feb 2024 | 22.28 | 22.50 | 22.10 | 22.18 | 22.18 | 1,474,400 |
27 Feb 2024 | 22.14 | 22.42 | 22.14 | 22.26 | 22.26 | 1,022,000 |
26 Feb 2024 | 22.50 | 22.50 | 22.18 | 22.24 | 22.24 | 571,100 |
23 Feb 2024 | 22.86 | 22.86 | 22.36 | 22.48 | 22.48 | 405,400 |
22 Feb 2024 | 22.60 | 22.86 | 22.38 | 22.86 | 22.86 | 819,100 |
21 Feb 2024 | 22.60 | 22.70 | 22.48 | 22.60 | 22.60 | 963,600 |
20 Feb 2024 | 22.56 | 22.74 | 22.56 | 22.60 | 22.60 | 533,200 |
19 Feb 2024 | 22.32 | 22.74 | 22.32 | 22.52 | 22.52 | 257,400 |
16 Feb 2024 | 22.50 | 22.60 | 22.46 | 22.54 | 22.54 | 563,100 |
15 Feb 2024 | 22.50 | 22.58 | 22.36 | 22.50 | 22.50 | 580,000 |
14 Feb 2024 | 22.50 | 22.58 | 22.32 | 22.54 | 22.54 | 547,300 |
13 Feb 2024 | 22.50 | 22.70 | 22.48 | 22.58 | 22.58 | 480,600 |
09 Feb 2024 | 22.30 | 22.48 | 22.30 | 22.44 | 22.44 | 87,300 |
08 Feb 2024 | 22.24 | 22.44 | 22.20 | 22.32 | 22.32 | 776,600 |
07 Feb 2024 | 22.10 | 22.10 | 21.92 | 22.02 | 22.02 | 390,300 |
06 Feb 2024 | 22.02 | 22.28 | 21.94 | 22.10 | 22.10 | 710,800 |
05 Feb 2024 | 22.02 | 22.30 | 22.02 | 22.22 | 22.22 | 364,500 |
02 Feb 2024 | 22.22 | 22.38 | 22.00 | 22.02 | 22.02 | 525,300 |
31 Jan 2024 | 22.28 | 22.30 | 22.16 | 22.22 | 22.22 | 968,000 |
30 Jan 2024 | 22.20 | 22.50 | 22.02 | 22.28 | 22.28 | 293,300 |
30 Jan 2024 | 0.4 Dividend | |||||
29 Jan 2024 | 22.70 | 22.76 | 22.64 | 22.68 | 22.28 | 886,700 |
26 Jan 2024 | 22.70 | 22.70 | 22.60 | 22.68 | 22.28 | 262,000 |
24 Jan 2024 | 22.70 | 22.72 | 22.56 | 22.70 | 22.30 | 601,300 |
23 Jan 2024 | 22.54 | 22.78 | 22.12 | 22.54 | 22.14 | 485,800 |
22 Jan 2024 | 22.48 | 22.76 | 22.46 | 22.50 | 22.10 | 933,900 |
19 Jan 2024 | 22.52 | 22.52 | 22.34 | 22.46 | 22.06 | 230,600 |
18 Jan 2024 | 22.50 | 22.56 | 22.30 | 22.30 | 21.91 | 260,700 |
17 Jan 2024 | 22.50 | 22.60 | 22.50 | 22.50 | 22.10 | 671,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |