Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | - |
27 Jun 2024 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | - |
26 Jun 2024 | 24.450 | 24.450 | 23.700 | 23.850 | 23.850 | 15,848 |
25 Jun 2024 | 23.900 | 24.100 | 23.750 | 23.750 | 23.750 | 6,400 |
24 Jun 2024 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | - |
24 Jun 2024 | 0.097 Dividend | |||||
21 Jun 2024 | 25.350 | 25.400 | 24.400 | 24.600 | 24.503 | 14,500 |
20 Jun 2024 | 24.600 | 25.000 | 23.600 | 23.600 | 23.507 | 14,100 |
19 Jun 2024 | 23.800 | 24.600 | 23.800 | 24.250 | 24.154 | 4,900 |
18 Jun 2024 | 25.050 | 24.800 | 24.600 | 24.600 | 24.503 | 1,900 |
17 Jun 2024 | 24.250 | 24.850 | 24.350 | 24.600 | 24.503 | 11,800 |
14 Jun 2024 | 25.050 | 25.200 | 25.000 | 25.000 | 24.901 | 3,000 |
13 Jun 2024 | 25.800 | 26.200 | 25.700 | 25.750 | 25.648 | 5,800 |
12 Jun 2024 | 25.800 | 25.800 | 25.800 | 25.800 | 25.698 | - |
11 Jun 2024 | 25.600 | 26.550 | 25.600 | 25.800 | 25.698 | 38,900 |
07 Jun 2024 | 25.850 | 25.950 | 25.800 | 25.800 | 25.698 | 2,100 |
06 Jun 2024 | 26.000 | 26.700 | 25.950 | 26.700 | 26.595 | 7,600 |
05 Jun 2024 | 25.900 | 26.000 | 25.600 | 25.950 | 25.848 | 21,300 |
04 Jun 2024 | 26.050 | 26.350 | 25.600 | 26.000 | 25.897 | 24,600 |
03 Jun 2024 | 26.250 | 26.500 | 25.650 | 25.800 | 25.698 | 67,900 |
31 May 2024 | 25.750 | 26.100 | 25.500 | 26.100 | 25.997 | 26,900 |
30 May 2024 | 26.000 | 26.000 | 26.000 | 26.000 | 25.897 | - |
29 May 2024 | 25.000 | 26.900 | 22.800 | 26.000 | 25.897 | 6,300 |
28 May 2024 | 28.850 | 28.850 | 25.850 | 26.350 | 26.246 | 12,400 |
27 May 2024 | 26.050 | 26.100 | 25.800 | 25.800 | 25.698 | 5,300 |
24 May 2024 | 26.150 | 26.350 | 24.800 | 25.750 | 25.648 | 48,600 |
23 May 2024 | 26.250 | 26.250 | 25.350 | 26.150 | 26.047 | 2,400 |
22 May 2024 | 26.000 | 26.450 | 25.600 | 26.250 | 26.146 | 14,900 |
21 May 2024 | 26.850 | 26.850 | 25.950 | 26.000 | 25.897 | 22,900 |
20 May 2024 | 26.050 | 26.350 | 25.850 | 26.250 | 26.146 | 3,800 |
17 May 2024 | 25.500 | 27.000 | 25.500 | 27.000 | 26.894 | 235,300 |
16 May 2024 | 24.750 | 25.700 | 23.950 | 25.500 | 25.399 | 70,700 |
14 May 2024 | 25.000 | 25.950 | 25.000 | 25.500 | 25.399 | 2,200 |
13 May 2024 | 25.500 | 25.500 | 24.950 | 25.150 | 25.051 | 3,100 |
10 May 2024 | 24.950 | 25.650 | 24.950 | 25.500 | 25.399 | 29,600 |
09 May 2024 | 24.350 | 25.450 | 24.350 | 24.950 | 24.852 | 11,400 |
08 May 2024 | 25.000 | 25.100 | 24.850 | 24.850 | 24.752 | 16,200 |
07 May 2024 | 23.600 | 24.500 | 23.600 | 24.300 | 24.204 | 24,900 |
06 May 2024 | 23.000 | 24.300 | 22.950 | 24.300 | 24.204 | 72,300 |
03 May 2024 | 23.500 | 23.850 | 23.500 | 23.650 | 23.557 | 23,800 |
02 May 2024 | 24.500 | 24.850 | 23.450 | 23.450 | 23.358 | 5,900 |
30 Apr 2024 | 23.800 | 23.950 | 23.450 | 23.450 | 23.358 | 8,400 |
29 Apr 2024 | 22.900 | 23.950 | 22.900 | 23.800 | 23.706 | 5,700 |
26 Apr 2024 | 23.650 | 23.750 | 23.050 | 23.050 | 22.959 | 14,400 |
25 Apr 2024 | 23.900 | 23.900 | 23.750 | 23.750 | 23.656 | 2,700 |
24 Apr 2024 | 22.800 | 24.000 | 22.800 | 23.400 | 23.308 | 55,800 |
23 Apr 2024 | 24.350 | 24.850 | 22.700 | 22.700 | 22.610 | 26,200 |
22 Apr 2024 | 24.750 | 24.850 | 24.300 | 24.400 | 24.304 | 12,700 |
19 Apr 2024 | 24.350 | 24.450 | 24.200 | 24.250 | 24.154 | 20,500 |
18 Apr 2024 | 23.850 | 24.600 | 23.850 | 24.200 | 24.105 | 13,700 |
17 Apr 2024 | 24.200 | 25.000 | 23.900 | 23.900 | 23.806 | 30,900 |
16 Apr 2024 | 24.600 | 24.600 | 23.800 | 24.200 | 24.105 | 71,100 |
15 Apr 2024 | 25.400 | 25.450 | 25.000 | 25.050 | 24.951 | 72,200 |
12 Apr 2024 | 25.500 | 25.900 | 25.400 | 25.800 | 25.698 | 41,200 |
11 Apr 2024 | 25.650 | 26.050 | 25.650 | 25.650 | 25.549 | 4,800 |
10 Apr 2024 | 25.900 | 26.550 | 25.850 | 25.850 | 25.748 | 44,600 |
09 Apr 2024 | 26.000 | 26.400 | 25.950 | 25.950 | 25.848 | 62,000 |
08 Apr 2024 | 26.400 | 26.500 | 26.050 | 26.100 | 25.997 | 51,600 |
05 Apr 2024 | 26.100 | 26.450 | 26.100 | 26.350 | 26.246 | 115,300 |
03 Apr 2024 | 25.550 | 26.250 | 25.550 | 26.200 | 26.097 | 46,900 |
02 Apr 2024 | 25.500 | 26.900 | 25.500 | 25.500 | 25.399 | 147,351 |
28 Mar 2024 | 26.300 | 26.400 | 26.100 | 26.100 | 25.997 | 77,600 |
27 Mar 2024 | 26.050 | 26.600 | 26.050 | 26.400 | 26.296 | 144,000 |
26 Mar 2024 | 26.400 | 26.850 | 26.200 | 26.200 | 26.097 | 93,600 |
25 Mar 2024 | 26.800 | 26.900 | 26.500 | 26.500 | 26.396 | 64,900 |
22 Mar 2024 | 26.450 | 26.750 | 26.500 | 26.700 | 26.595 | 100,300 |
21 Mar 2024 | 26.200 | 26.800 | 26.400 | 26.500 | 26.396 | 170,600 |
20 Mar 2024 | 26.050 | 26.700 | 26.050 | 26.250 | 26.146 | 127,900 |
19 Mar 2024 | 26.500 | 26.650 | 26.150 | 26.150 | 26.047 | 55,400 |
18 Mar 2024 | 26.750 | 27.150 | 26.750 | 27.000 | 26.894 | 132,500 |
15 Mar 2024 | 27.800 | 27.800 | 26.850 | 27.200 | 27.093 | 225,200 |
14 Mar 2024 | 26.500 | 27.100 | 26.500 | 27.000 | 26.894 | 201,900 |
13 Mar 2024 | 25.950 | 26.800 | 25.950 | 26.600 | 26.495 | 256,200 |
12 Mar 2024 | 26.100 | 26.250 | 25.900 | 26.100 | 25.997 | 259,400 |
11 Mar 2024 | 26.550 | 27.000 | 26.200 | 26.200 | 26.097 | 183,300 |
08 Mar 2024 | 27.350 | 27.550 | 27.100 | 27.350 | 27.242 | 859,000 |
07 Mar 2024 | 27.500 | 27.800 | 27.300 | 27.450 | 27.342 | 435,400 |
06 Mar 2024 | 28.300 | 28.300 | 27.700 | 27.850 | 27.740 | 156,700 |
05 Mar 2024 | 28.600 | 28.800 | 28.300 | 28.300 | 28.188 | 841,900 |
04 Mar 2024 | 29.100 | 29.400 | 27.950 | 28.600 | 28.487 | 1,058,200 |
01 Mar 2024 | 28.800 | 29.700 | 28.800 | 29.250 | 29.135 | 1,056,700 |
29 Feb 2024 | 29.300 | 29.300 | 28.500 | 28.800 | 28.686 | 419,300 |
28 Feb 2024 | 28.500 | 29.400 | 28.500 | 29.300 | 29.184 | 701,600 |
27 Feb 2024 | 28.500 | 29.800 | 27.950 | 29.200 | 29.085 | 2,342,400 |
26 Feb 2024 | 27.800 | 28.450 | 27.800 | 28.450 | 28.338 | 404,800 |
23 Feb 2024 | 27.850 | 28.000 | 27.650 | 27.700 | 27.591 | 216,800 |
22 Feb 2024 | 27.650 | 27.850 | 27.350 | 27.850 | 27.740 | 387,400 |
21 Feb 2024 | 26.700 | 27.750 | 26.700 | 27.600 | 27.491 | 687,200 |
20 Feb 2024 | 26.000 | 27.000 | 25.800 | 27.000 | 26.894 | 1,386,700 |
19 Feb 2024 | 26.000 | 26.100 | 24.700 | 26.000 | 25.897 | 392,400 |
16 Feb 2024 | 25.250 | 26.000 | 25.250 | 26.000 | 25.897 | 268,700 |
15 Feb 2024 | 25.500 | 26.000 | 25.450 | 26.000 | 25.897 | 93,600 |
14 Feb 2024 | 25.350 | 26.000 | 24.750 | 26.000 | 25.897 | 226,800 |
09 Feb 2024 | 25.350 | 25.350 | 25.350 | 25.350 | 25.250 | - |
08 Feb 2024 | 25.000 | 25.200 | 24.950 | 25.200 | 25.101 | 261,600 |
07 Feb 2024 | 24.800 | 25.100 | 24.750 | 25.000 | 24.901 | 484,400 |
06 Feb 2024 | 23.750 | 24.050 | 23.750 | 23.900 | 23.806 | 14,900 |
05 Feb 2024 | 24.350 | 24.700 | 23.850 | 24.700 | 24.603 | 125,500 |
02 Feb 2024 | 24.700 | 24.700 | 24.400 | 24.400 | 24.304 | 118,400 |
01 Feb 2024 | 24.750 | 24.800 | 24.700 | 24.700 | 24.603 | 62,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |