Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.32 | 21.52 | 21.15 | 21.31 | 21.31 | 89,200 |
13 Jun 2024 | 21.99 | 22.07 | 21.46 | 21.69 | 21.69 | 74,900 |
12 Jun 2024 | 22.11 | 22.64 | 21.80 | 22.07 | 22.07 | 106,700 |
11 Jun 2024 | 21.15 | 21.49 | 21.01 | 21.39 | 21.39 | 67,700 |
10 Jun 2024 | 21.51 | 21.61 | 21.19 | 21.34 | 21.34 | 93,500 |
07 Jun 2024 | 21.50 | 21.90 | 21.50 | 21.75 | 21.75 | 54,200 |
06 Jun 2024 | 21.83 | 21.90 | 21.53 | 21.78 | 21.78 | 56,800 |
05 Jun 2024 | 21.89 | 21.98 | 21.55 | 21.78 | 21.78 | 55,400 |
04 Jun 2024 | 21.88 | 21.95 | 21.57 | 21.68 | 21.68 | 86,900 |
03 Jun 2024 | 22.35 | 22.35 | 21.79 | 22.16 | 22.16 | 113,900 |
31 May 2024 | 21.96 | 22.15 | 21.94 | 22.04 | 22.04 | 134,700 |
30 May 2024 | 21.72 | 21.98 | 21.64 | 21.82 | 21.82 | 55,100 |
29 May 2024 | 21.54 | 21.69 | 21.38 | 21.38 | 21.38 | 75,200 |
28 May 2024 | 22.31 | 22.44 | 21.81 | 21.92 | 21.92 | 71,400 |
24 May 2024 | 22.30 | 22.35 | 22.13 | 22.31 | 22.31 | 49,500 |
23 May 2024 | 22.76 | 22.76 | 22.04 | 22.13 | 22.13 | 76,600 |
22 May 2024 | 22.86 | 22.95 | 22.56 | 22.70 | 22.70 | 67,600 |
21 May 2024 | 22.93 | 23.15 | 22.91 | 22.96 | 22.96 | 69,800 |
20 May 2024 | 23.30 | 23.36 | 23.02 | 23.02 | 23.02 | 85,500 |
17 May 2024 | 23.29 | 23.53 | 23.12 | 23.34 | 23.34 | 90,200 |
16 May 2024 | 23.12 | 23.43 | 23.09 | 23.20 | 23.20 | 87,700 |
15 May 2024 | 23.50 | 23.55 | 23.00 | 23.22 | 23.22 | 73,900 |
14 May 2024 | 23.23 | 23.33 | 23.00 | 23.21 | 23.21 | 52,300 |
14 May 2024 | 0.09 Dividend | |||||
13 May 2024 | 23.19 | 23.34 | 22.95 | 22.98 | 22.89 | 52,500 |
10 May 2024 | 23.22 | 23.22 | 22.79 | 22.98 | 22.89 | 62,000 |
09 May 2024 | 22.97 | 23.24 | 22.72 | 23.13 | 23.04 | 67,500 |
08 May 2024 | 22.17 | 22.79 | 22.17 | 22.77 | 22.68 | 54,900 |
07 May 2024 | 22.80 | 23.01 | 22.41 | 22.44 | 22.35 | 71,500 |
06 May 2024 | 22.69 | 23.08 | 22.41 | 22.62 | 22.53 | 116,000 |
03 May 2024 | 22.79 | 23.04 | 22.49 | 22.61 | 22.52 | 83,600 |
02 May 2024 | 22.63 | 22.87 | 22.49 | 22.64 | 22.55 | 81,100 |
01 May 2024 | 21.88 | 22.66 | 21.88 | 22.35 | 22.26 | 56,400 |
30 Apr 2024 | 21.57 | 21.76 | 21.49 | 21.66 | 21.58 | 87,500 |
29 Apr 2024 | 21.65 | 21.89 | 21.61 | 21.89 | 21.80 | 82,700 |
26 Apr 2024 | 22.13 | 22.28 | 21.44 | 21.58 | 21.50 | 71,600 |
25 Apr 2024 | 21.79 | 22.31 | 21.65 | 22.08 | 21.99 | 205,500 |
24 Apr 2024 | 22.46 | 22.86 | 22.34 | 22.72 | 22.63 | 83,900 |
23 Apr 2024 | 22.21 | 22.76 | 22.21 | 22.72 | 22.63 | 70,500 |
22 Apr 2024 | 22.18 | 22.61 | 22.15 | 22.33 | 22.24 | 95,400 |
19 Apr 2024 | 21.18 | 22.21 | 21.18 | 22.18 | 22.09 | 103,200 |
18 Apr 2024 | 20.64 | 21.50 | 20.64 | 21.29 | 21.21 | 93,800 |
17 Apr 2024 | 21.19 | 21.26 | 20.79 | 20.80 | 20.72 | 47,100 |
16 Apr 2024 | 20.84 | 21.34 | 20.66 | 20.93 | 20.85 | 43,200 |
15 Apr 2024 | 21.26 | 21.50 | 20.77 | 20.99 | 20.91 | 55,400 |
12 Apr 2024 | 21.18 | 21.30 | 21.02 | 21.15 | 21.07 | 51,100 |
11 Apr 2024 | 21.39 | 21.74 | 21.08 | 21.36 | 21.28 | 57,500 |
10 Apr 2024 | 21.94 | 21.94 | 21.03 | 21.25 | 21.17 | 88,400 |
09 Apr 2024 | 22.97 | 23.00 | 22.54 | 22.70 | 22.61 | 50,400 |
08 Apr 2024 | 22.51 | 23.00 | 22.51 | 22.89 | 22.80 | 98,600 |
05 Apr 2024 | 22.19 | 22.45 | 22.10 | 22.31 | 22.22 | 42,400 |
04 Apr 2024 | 22.22 | 22.75 | 22.07 | 22.20 | 22.11 | 73,600 |
03 Apr 2024 | 22.08 | 22.54 | 22.08 | 22.26 | 22.17 | 68,500 |
02 Apr 2024 | 22.43 | 22.65 | 22.09 | 22.29 | 22.20 | 71,700 |
01 Apr 2024 | 23.39 | 23.39 | 22.53 | 22.78 | 22.69 | 57,000 |
28 Mar 2024 | 23.06 | 23.43 | 23.02 | 23.29 | 23.20 | 106,600 |
27 Mar 2024 | 22.20 | 23.10 | 22.20 | 23.08 | 22.99 | 73,300 |
26 Mar 2024 | 22.45 | 22.45 | 21.96 | 21.97 | 21.88 | 38,300 |
25 Mar 2024 | 22.38 | 22.61 | 22.27 | 22.27 | 22.18 | 33,700 |
22 Mar 2024 | 22.91 | 22.91 | 22.25 | 22.25 | 22.16 | 48,400 |
21 Mar 2024 | 22.40 | 22.99 | 22.40 | 22.83 | 22.74 | 76,100 |
20 Mar 2024 | 21.29 | 22.61 | 21.14 | 22.31 | 22.22 | 60,000 |
19 Mar 2024 | 21.49 | 21.74 | 21.43 | 21.43 | 21.35 | 57,100 |
18 Mar 2024 | 21.90 | 22.20 | 21.43 | 21.50 | 21.42 | 93,500 |
15 Mar 2024 | 21.61 | 22.37 | 21.61 | 21.96 | 21.87 | 201,400 |
14 Mar 2024 | 21.89 | 21.99 | 21.36 | 21.70 | 21.62 | 113,900 |
13 Mar 2024 | 21.80 | 22.21 | 21.80 | 22.04 | 21.95 | 63,100 |
12 Mar 2024 | 21.97 | 22.12 | 21.70 | 21.86 | 21.77 | 55,700 |
11 Mar 2024 | 22.12 | 22.28 | 21.99 | 22.04 | 21.95 | 85,600 |
08 Mar 2024 | 22.44 | 22.54 | 22.17 | 22.26 | 22.17 | 70,000 |
07 Mar 2024 | 21.97 | 22.30 | 21.85 | 22.02 | 21.93 | 61,200 |
06 Mar 2024 | 21.68 | 22.16 | 21.15 | 21.77 | 21.68 | 111,600 |
05 Mar 2024 | 20.55 | 21.66 | 20.55 | 21.55 | 21.47 | 99,100 |
04 Mar 2024 | 21.02 | 21.27 | 20.50 | 20.60 | 20.52 | 67,600 |
01 Mar 2024 | 21.02 | 21.02 | 20.36 | 20.97 | 20.89 | 86,500 |
29 Feb 2024 | 21.47 | 22.32 | 21.10 | 21.19 | 21.11 | 74,200 |
28 Feb 2024 | 21.08 | 21.39 | 21.02 | 21.03 | 20.95 | 62,300 |
27 Feb 2024 | 21.71 | 21.86 | 21.24 | 21.33 | 21.25 | 75,400 |
26 Feb 2024 | 21.56 | 21.94 | 21.35 | 21.51 | 21.43 | 68,500 |
23 Feb 2024 | 21.67 | 21.95 | 21.40 | 21.76 | 21.67 | 67,700 |
22 Feb 2024 | 21.72 | 21.88 | 21.45 | 21.54 | 21.46 | 102,800 |
21 Feb 2024 | 22.14 | 22.14 | 21.71 | 21.79 | 21.70 | 63,900 |
20 Feb 2024 | 22.25 | 22.50 | 22.02 | 22.14 | 22.05 | 88,500 |
16 Feb 2024 | 22.49 | 22.87 | 22.40 | 22.49 | 22.40 | 83,400 |
15 Feb 2024 | 22.05 | 23.14 | 22.03 | 22.86 | 22.77 | 141,400 |
14 Feb 2024 | 21.90 | 21.91 | 21.40 | 21.82 | 21.73 | 73,900 |
13 Feb 2024 | 22.19 | 22.19 | 21.33 | 21.52 | 21.44 | 125,900 |
13 Feb 2024 | 0.09 Dividend | |||||
12 Feb 2024 | 22.61 | 23.29 | 22.52 | 23.03 | 22.85 | 110,100 |
09 Feb 2024 | 22.29 | 22.75 | 22.13 | 22.69 | 22.51 | 103,600 |
08 Feb 2024 | 21.75 | 22.26 | 21.69 | 22.16 | 21.99 | 109,900 |
07 Feb 2024 | 21.69 | 22.07 | 20.97 | 21.90 | 21.73 | 145,300 |
06 Feb 2024 | 21.84 | 22.12 | 21.79 | 21.84 | 21.67 | 118,800 |
05 Feb 2024 | 21.76 | 21.98 | 21.42 | 21.79 | 21.62 | 114,000 |
02 Feb 2024 | 21.69 | 22.32 | 21.69 | 22.13 | 21.96 | 96,400 |
01 Feb 2024 | 22.67 | 22.67 | 21.80 | 22.29 | 22.12 | 110,700 |
31 Jan 2024 | 23.02 | 23.51 | 22.51 | 22.61 | 22.43 | 132,700 |
30 Jan 2024 | 23.78 | 23.95 | 23.24 | 23.49 | 23.31 | 82,700 |
29 Jan 2024 | 24.37 | 24.43 | 23.71 | 24.01 | 23.82 | 137,000 |
26 Jan 2024 | 23.89 | 24.36 | 23.85 | 24.17 | 23.98 | 141,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |