Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 23.34 | 23.90 | 23.34 | 23.76 | 23.76 | 26,200 |
17 Jun 2024 | 23.14 | 23.57 | 23.14 | 23.42 | 23.42 | 26,600 |
14 Jun 2024 | 23.51 | 23.62 | 23.26 | 23.31 | 23.31 | 29,800 |
13 Jun 2024 | 24.10 | 24.21 | 23.79 | 23.82 | 23.82 | 35,200 |
12 Jun 2024 | 24.79 | 24.82 | 24.22 | 24.22 | 24.22 | 46,800 |
11 Jun 2024 | 24.12 | 24.35 | 24.09 | 24.32 | 24.32 | 29,800 |
10 Jun 2024 | 24.27 | 24.62 | 24.03 | 24.34 | 24.34 | 33,000 |
07 Jun 2024 | 24.00 | 24.47 | 24.00 | 24.37 | 24.37 | 44,800 |
06 Jun 2024 | 24.49 | 24.57 | 24.15 | 24.26 | 24.26 | 41,400 |
05 Jun 2024 | 24.47 | 24.64 | 24.24 | 24.42 | 24.42 | 46,100 |
04 Jun 2024 | 24.11 | 24.40 | 23.83 | 24.32 | 24.32 | 53,000 |
03 Jun 2024 | 24.37 | 24.51 | 23.45 | 24.13 | 24.13 | 65,100 |
31 May 2024 | 23.44 | 24.51 | 23.29 | 24.37 | 24.37 | 48,000 |
30 May 2024 | 23.37 | 23.59 | 23.16 | 23.45 | 23.45 | 31,200 |
29 May 2024 | 23.74 | 23.74 | 23.41 | 23.43 | 23.43 | 17,200 |
28 May 2024 | 24.07 | 24.22 | 23.85 | 23.95 | 23.95 | 34,900 |
24 May 2024 | 23.89 | 24.33 | 23.80 | 24.18 | 24.18 | 37,800 |
23 May 2024 | 24.46 | 24.75 | 23.82 | 23.88 | 23.88 | 42,200 |
23 May 2024 | 0.25 Dividend | |||||
22 May 2024 | 25.11 | 25.19 | 24.53 | 24.75 | 24.50 | 51,700 |
21 May 2024 | 25.09 | 25.22 | 25.00 | 25.16 | 24.91 | 27,300 |
20 May 2024 | 25.10 | 25.20 | 24.91 | 25.10 | 24.85 | 42,200 |
17 May 2024 | 24.79 | 25.14 | 24.79 | 25.10 | 24.85 | 28,200 |
16 May 2024 | 25.03 | 25.09 | 24.71 | 24.82 | 24.57 | 19,600 |
15 May 2024 | 24.88 | 25.07 | 24.45 | 24.98 | 24.73 | 41,900 |
14 May 2024 | 25.02 | 25.02 | 24.74 | 24.75 | 24.50 | 45,700 |
13 May 2024 | 24.80 | 25.04 | 24.75 | 24.81 | 24.56 | 51,700 |
10 May 2024 | 24.90 | 24.96 | 24.73 | 24.80 | 24.55 | 27,600 |
09 May 2024 | 24.86 | 25.04 | 24.75 | 24.80 | 24.55 | 58,700 |
08 May 2024 | 24.59 | 24.78 | 24.47 | 24.72 | 24.47 | 75,100 |
07 May 2024 | 24.50 | 24.83 | 24.50 | 24.69 | 24.44 | 88,200 |
06 May 2024 | 24.21 | 24.72 | 24.20 | 24.48 | 24.23 | 84,600 |
03 May 2024 | 24.27 | 24.43 | 24.12 | 24.21 | 23.97 | 64,900 |
02 May 2024 | 24.37 | 24.66 | 24.15 | 24.26 | 24.01 | 77,300 |
01 May 2024 | 23.36 | 24.51 | 23.36 | 24.08 | 23.84 | 75,500 |
30 Apr 2024 | 23.06 | 24.58 | 23.06 | 23.22 | 22.99 | 91,600 |
29 Apr 2024 | 24.34 | 24.34 | 22.12 | 23.07 | 22.84 | 214,500 |
26 Apr 2024 | 26.38 | 26.38 | 24.28 | 25.00 | 24.75 | 60,600 |
25 Apr 2024 | 26.12 | 26.12 | 25.47 | 25.83 | 25.57 | 37,400 |
24 Apr 2024 | 26.08 | 26.20 | 25.47 | 26.09 | 25.83 | 27,000 |
23 Apr 2024 | 25.74 | 26.33 | 25.21 | 26.01 | 25.75 | 30,200 |
22 Apr 2024 | 25.75 | 26.12 | 25.41 | 25.76 | 25.50 | 53,200 |
19 Apr 2024 | 25.24 | 25.68 | 25.24 | 25.65 | 25.39 | 42,600 |
18 Apr 2024 | 25.08 | 25.29 | 24.97 | 25.07 | 24.82 | 27,300 |
17 Apr 2024 | 25.68 | 25.87 | 25.02 | 25.14 | 24.89 | 38,600 |
16 Apr 2024 | 25.35 | 25.62 | 25.10 | 25.43 | 25.17 | 39,800 |
15 Apr 2024 | 25.79 | 25.87 | 25.32 | 25.59 | 25.33 | 40,000 |
12 Apr 2024 | 26.17 | 26.43 | 25.40 | 25.58 | 25.32 | 36,200 |
11 Apr 2024 | 26.89 | 26.92 | 26.27 | 26.35 | 26.08 | 20,400 |
10 Apr 2024 | 26.75 | 27.22 | 25.84 | 26.97 | 26.70 | 38,400 |
09 Apr 2024 | 27.70 | 27.89 | 27.03 | 27.07 | 26.80 | 35,700 |
08 Apr 2024 | 27.25 | 28.00 | 27.09 | 27.77 | 27.49 | 62,600 |
05 Apr 2024 | 26.90 | 27.50 | 26.87 | 27.04 | 26.77 | 41,700 |
04 Apr 2024 | 27.53 | 27.53 | 26.90 | 27.09 | 26.82 | 37,100 |
03 Apr 2024 | 26.85 | 27.47 | 26.85 | 27.47 | 27.19 | 42,500 |
02 Apr 2024 | 27.06 | 27.06 | 26.63 | 26.92 | 26.65 | 46,000 |
01 Apr 2024 | 26.89 | 27.38 | 26.58 | 27.02 | 26.75 | 106,500 |
28 Mar 2024 | 26.74 | 27.30 | 26.64 | 26.85 | 26.58 | 57,200 |
27 Mar 2024 | 26.45 | 26.66 | 26.15 | 26.55 | 26.28 | 62,600 |
26 Mar 2024 | 26.43 | 26.70 | 25.84 | 26.25 | 25.98 | 86,500 |
25 Mar 2024 | 25.03 | 26.25 | 24.98 | 26.22 | 25.96 | 166,500 |
22 Mar 2024 | 25.00 | 25.06 | 24.84 | 24.98 | 24.73 | 67,100 |
21 Mar 2024 | 25.30 | 25.32 | 24.93 | 25.00 | 24.75 | 51,800 |
20 Mar 2024 | 24.95 | 25.43 | 24.89 | 25.30 | 25.04 | 57,300 |
19 Mar 2024 | 25.20 | 25.50 | 25.01 | 25.10 | 24.85 | 38,300 |
18 Mar 2024 | 25.71 | 25.71 | 25.12 | 25.37 | 25.11 | 64,500 |
15 Mar 2024 | 24.88 | 25.76 | 24.78 | 25.76 | 25.50 | 146,800 |
14 Mar 2024 | 25.30 | 25.30 | 24.67 | 25.00 | 24.75 | 86,900 |
13 Mar 2024 | 24.90 | 25.47 | 24.90 | 25.38 | 25.12 | 98,000 |
12 Mar 2024 | 24.80 | 25.20 | 24.60 | 24.96 | 24.71 | 71,500 |
11 Mar 2024 | 24.68 | 24.84 | 23.29 | 24.84 | 24.59 | 142,300 |
08 Mar 2024 | 24.52 | 24.92 | 24.09 | 24.77 | 24.52 | 201,200 |
07 Mar 2024 | 24.11 | 24.66 | 24.11 | 24.54 | 24.29 | 132,700 |
06 Mar 2024 | 23.82 | 24.37 | 23.50 | 24.11 | 23.87 | 91,000 |
05 Mar 2024 | 23.52 | 24.23 | 23.48 | 23.63 | 23.39 | 96,000 |
04 Mar 2024 | 23.48 | 23.87 | 22.76 | 23.50 | 23.26 | 160,500 |
01 Mar 2024 | 23.66 | 24.14 | 22.92 | 23.44 | 23.20 | 106,200 |
29 Feb 2024 | 23.54 | 24.84 | 23.07 | 23.42 | 23.18 | 162,600 |
28 Feb 2024 | 22.16 | 23.16 | 22.09 | 22.49 | 22.26 | 45,100 |
27 Feb 2024 | 22.33 | 22.60 | 22.01 | 22.32 | 22.09 | 61,000 |
26 Feb 2024 | 22.35 | 22.41 | 21.93 | 22.13 | 21.91 | 229,200 |
23 Feb 2024 | 22.30 | 22.47 | 22.12 | 22.40 | 22.17 | 22,700 |
23 Feb 2024 | 0.25 Dividend | |||||
22 Feb 2024 | 22.64 | 22.64 | 22.13 | 22.51 | 22.04 | 52,800 |
21 Feb 2024 | 21.96 | 22.94 | 21.96 | 22.70 | 22.22 | 25,300 |
20 Feb 2024 | 22.99 | 22.99 | 21.93 | 22.15 | 21.68 | 41,700 |
16 Feb 2024 | 22.68 | 23.02 | 22.40 | 22.99 | 22.51 | 53,000 |
15 Feb 2024 | 21.97 | 22.67 | 21.77 | 22.65 | 22.17 | 49,000 |
14 Feb 2024 | 21.96 | 22.01 | 21.60 | 21.81 | 21.35 | 21,300 |
13 Feb 2024 | 22.51 | 22.56 | 21.68 | 21.92 | 21.46 | 37,100 |
12 Feb 2024 | 22.25 | 22.67 | 22.15 | 22.63 | 22.15 | 38,100 |
09 Feb 2024 | 22.44 | 22.63 | 22.00 | 22.06 | 21.59 | 61,500 |
08 Feb 2024 | 22.47 | 22.57 | 22.16 | 22.54 | 22.06 | 36,400 |
07 Feb 2024 | 21.99 | 22.44 | 21.95 | 22.31 | 21.84 | 40,400 |
06 Feb 2024 | 22.29 | 22.34 | 21.97 | 22.10 | 21.63 | 39,400 |
05 Feb 2024 | 22.33 | 22.44 | 21.89 | 22.29 | 21.82 | 34,200 |
02 Feb 2024 | 22.48 | 22.68 | 21.98 | 22.45 | 21.98 | 57,600 |
01 Feb 2024 | 22.14 | 22.58 | 21.90 | 22.47 | 22.00 | 43,800 |
31 Jan 2024 | 22.35 | 22.58 | 22.05 | 22.20 | 21.73 | 35,100 |
30 Jan 2024 | 22.72 | 22.78 | 22.15 | 22.35 | 21.88 | 40,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |