Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 19.50 | 19.72 | 19.30 | 19.56 | 19.56 | 4,534,100 |
13 Jun 2024 | 19.88 | 19.89 | 19.32 | 19.55 | 19.55 | 4,707,500 |
12 Jun 2024 | 20.46 | 20.53 | 19.76 | 19.78 | 19.78 | 5,419,400 |
11 Jun 2024 | 20.11 | 20.24 | 19.86 | 20.19 | 20.19 | 3,088,300 |
10 Jun 2024 | 20.19 | 20.19 | 19.80 | 19.98 | 19.98 | 3,501,100 |
07 Jun 2024 | 20.50 | 20.85 | 20.18 | 20.39 | 20.39 | 4,972,300 |
06 Jun 2024 | 20.50 | 21.02 | 20.50 | 20.84 | 20.84 | 6,320,400 |
05 Jun 2024 | 20.41 | 20.91 | 20.41 | 20.60 | 20.60 | 2,626,200 |
04 Jun 2024 | 20.56 | 20.73 | 20.32 | 20.57 | 20.57 | 1,959,500 |
03 Jun 2024 | 20.35 | 20.68 | 20.20 | 20.57 | 20.57 | 2,379,200 |
31 May 2024 | 20.39 | 20.47 | 20.21 | 20.25 | 20.25 | 3,640,200 |
29 May 2024 | 20.30 | 20.75 | 20.20 | 20.48 | 20.48 | 2,563,600 |
28 May 2024 | 20.67 | 21.01 | 20.30 | 20.30 | 20.30 | 3,443,800 |
27 May 2024 | 20.49 | 20.56 | 20.27 | 20.46 | 20.46 | 871,400 |
24 May 2024 | 20.39 | 20.74 | 20.22 | 20.40 | 20.40 | 2,614,500 |
23 May 2024 | 20.21 | 20.43 | 20.14 | 20.29 | 20.29 | 3,454,600 |
22 May 2024 | 20.48 | 20.63 | 20.13 | 20.28 | 20.28 | 4,405,800 |
21 May 2024 | 20.64 | 20.80 | 20.56 | 20.74 | 20.74 | 2,478,900 |
20 May 2024 | 20.61 | 20.91 | 20.50 | 20.64 | 20.64 | 1,636,300 |
17 May 2024 | 20.91 | 20.98 | 20.43 | 20.82 | 20.82 | 6,852,600 |
16 May 2024 | 21.19 | 21.34 | 20.75 | 20.87 | 20.87 | 2,613,600 |
15 May 2024 | 20.84 | 21.30 | 20.70 | 21.13 | 21.13 | 6,351,800 |
14 May 2024 | 21.20 | 21.28 | 20.79 | 20.82 | 20.82 | 2,470,600 |
13 May 2024 | 21.19 | 21.45 | 21.09 | 21.09 | 21.09 | 1,826,000 |
10 May 2024 | 21.20 | 21.50 | 20.95 | 21.19 | 21.19 | 4,448,900 |
09 May 2024 | 20.90 | 21.23 | 20.76 | 21.00 | 21.00 | 2,649,500 |
08 May 2024 | 21.61 | 21.61 | 20.95 | 21.40 | 21.40 | 5,819,500 |
07 May 2024 | 21.80 | 21.99 | 21.61 | 21.77 | 21.77 | 2,786,300 |
06 May 2024 | 22.09 | 22.25 | 21.81 | 21.90 | 21.90 | 3,910,200 |
03 May 2024 | 22.13 | 22.45 | 21.81 | 22.20 | 22.20 | 5,460,400 |
02 May 2024 | 21.35 | 21.74 | 21.20 | 21.62 | 21.62 | 4,020,800 |
30 Apr 2024 | 21.26 | 21.37 | 20.71 | 20.92 | 20.92 | 7,744,800 |
29 Apr 2024 | 21.07 | 21.51 | 21.04 | 21.43 | 21.43 | 2,338,900 |
26 Apr 2024 | 20.56 | 21.32 | 20.42 | 21.26 | 21.26 | 5,313,100 |
25 Apr 2024 | 21.39 | 21.39 | 20.20 | 20.33 | 20.33 | 5,187,900 |
24 Apr 2024 | 20.92 | 21.64 | 20.76 | 21.41 | 21.41 | 3,635,900 |
23 Apr 2024 | 20.67 | 21.10 | 20.46 | 20.97 | 20.97 | 3,347,500 |
22 Apr 2024 | 20.68 | 21.05 | 20.62 | 20.92 | 20.92 | 4,141,300 |
19 Apr 2024 | 20.70 | 21.08 | 20.65 | 20.91 | 20.91 | 2,758,200 |
19 Apr 2024 | 0.50544 Dividend | |||||
18 Apr 2024 | 21.30 | 21.54 | 20.93 | 21.13 | 20.62 | 3,037,900 |
17 Apr 2024 | 21.63 | 21.67 | 21.09 | 21.31 | 20.80 | 2,811,000 |
16 Apr 2024 | 21.45 | 21.79 | 21.22 | 21.39 | 20.88 | 3,417,100 |
15 Apr 2024 | 22.16 | 22.17 | 21.44 | 21.57 | 21.05 | 4,399,400 |
12 Apr 2024 | 22.67 | 22.92 | 22.11 | 22.26 | 21.73 | 3,150,400 |
11 Apr 2024 | 22.80 | 23.03 | 22.60 | 22.76 | 22.22 | 3,689,700 |
10 Apr 2024 | 23.46 | 23.52 | 22.71 | 22.85 | 22.30 | 2,950,000 |
09 Apr 2024 | 23.25 | 23.74 | 23.25 | 23.57 | 23.01 | 1,949,300 |
08 Apr 2024 | 23.00 | 23.47 | 22.85 | 23.28 | 22.72 | 2,223,800 |
05 Apr 2024 | 22.98 | 23.22 | 22.81 | 23.00 | 22.45 | 2,659,300 |
04 Apr 2024 | 22.91 | 23.40 | 22.86 | 23.04 | 22.49 | 1,958,000 |
03 Apr 2024 | 22.86 | 23.01 | 22.57 | 22.80 | 22.25 | 1,954,300 |
02 Apr 2024 | 22.97 | 23.25 | 22.55 | 22.94 | 22.39 | 3,900,200 |
01 Apr 2024 | 23.00 | 23.21 | 22.63 | 22.88 | 22.33 | 5,802,100 |
28 Mar 2024 | 23.57 | 23.74 | 23.13 | 23.31 | 22.75 | 4,002,100 |
27 Mar 2024 | 23.66 | 23.70 | 23.25 | 23.60 | 23.04 | 2,746,600 |
26 Mar 2024 | 23.64 | 23.82 | 23.50 | 23.66 | 23.09 | 2,735,800 |
25 Mar 2024 | 23.90 | 23.90 | 23.49 | 23.66 | 23.09 | 2,461,300 |
22 Mar 2024 | 24.35 | 24.39 | 23.64 | 23.80 | 23.23 | 7,367,900 |
21 Mar 2024 | 24.17 | 24.51 | 24.07 | 24.29 | 23.71 | 4,242,000 |
20 Mar 2024 | 23.64 | 24.30 | 23.55 | 24.29 | 23.71 | 3,964,900 |
19 Mar 2024 | 23.67 | 23.92 | 23.45 | 23.58 | 23.02 | 2,875,500 |
18 Mar 2024 | 23.87 | 23.98 | 23.55 | 23.79 | 23.22 | 7,970,700 |
15 Mar 2024 | 24.22 | 24.30 | 23.84 | 23.84 | 23.27 | 4,651,900 |
14 Mar 2024 | 24.10 | 24.50 | 23.89 | 24.10 | 23.52 | 3,280,000 |
13 Mar 2024 | 23.53 | 24.44 | 23.48 | 24.25 | 23.67 | 6,912,100 |
12 Mar 2024 | 23.70 | 23.73 | 23.37 | 23.65 | 23.08 | 2,673,700 |
11 Mar 2024 | 23.66 | 23.83 | 23.50 | 23.51 | 22.95 | 2,258,100 |
08 Mar 2024 | 23.41 | 24.16 | 23.41 | 23.75 | 23.18 | 2,443,600 |
07 Mar 2024 | 23.38 | 23.73 | 23.37 | 23.70 | 23.13 | 2,177,600 |
06 Mar 2024 | 23.57 | 23.96 | 23.37 | 23.48 | 22.92 | 4,068,700 |
05 Mar 2024 | 23.40 | 23.82 | 23.29 | 23.46 | 22.90 | 1,911,800 |
04 Mar 2024 | 23.48 | 23.65 | 23.19 | 23.40 | 22.84 | 1,992,200 |
01 Mar 2024 | 23.60 | 23.68 | 23.12 | 23.59 | 23.03 | 1,971,800 |
29 Feb 2024 | 23.74 | 23.82 | 23.49 | 23.52 | 22.96 | 1,981,400 |
28 Feb 2024 | 23.60 | 23.75 | 23.01 | 23.74 | 23.17 | 4,959,300 |
27 Feb 2024 | 23.41 | 23.82 | 23.39 | 23.71 | 23.14 | 2,737,600 |
26 Feb 2024 | 23.33 | 23.71 | 23.16 | 23.32 | 22.76 | 2,165,000 |
26 Feb 2024 | 0.16763 Dividend | |||||
23 Feb 2024 | 23.96 | 24.03 | 23.28 | 23.45 | 22.73 | 2,111,000 |
22 Feb 2024 | 23.69 | 24.18 | 23.60 | 23.97 | 23.23 | 9,860,700 |
21 Feb 2024 | 23.51 | 24.34 | 23.21 | 23.50 | 22.77 | 5,187,000 |
20 Feb 2024 | 23.32 | 23.69 | 23.15 | 23.47 | 22.74 | 3,649,400 |
19 Feb 2024 | 23.01 | 23.35 | 22.82 | 23.35 | 22.63 | 1,592,600 |
16 Feb 2024 | 23.29 | 23.36 | 22.82 | 23.11 | 22.40 | 2,176,100 |
15 Feb 2024 | 23.78 | 23.82 | 23.14 | 23.18 | 22.46 | 2,404,300 |
14 Feb 2024 | 23.79 | 23.80 | 23.40 | 23.66 | 22.93 | 1,417,600 |
09 Feb 2024 | 23.68 | 23.93 | 23.39 | 23.80 | 23.06 | 3,193,800 |
08 Feb 2024 | 24.39 | 24.40 | 23.63 | 23.76 | 23.03 | 1,974,100 |
07 Feb 2024 | 23.93 | 24.59 | 23.89 | 24.40 | 23.65 | 2,577,600 |
06 Feb 2024 | 23.56 | 24.21 | 23.43 | 23.92 | 23.18 | 2,433,000 |
05 Feb 2024 | 23.80 | 23.88 | 23.43 | 23.56 | 22.83 | 2,165,800 |
02 Feb 2024 | 23.96 | 24.06 | 23.32 | 23.71 | 22.98 | 2,660,900 |
01 Feb 2024 | 23.86 | 24.01 | 23.55 | 24.01 | 23.27 | 2,551,300 |
31 Jan 2024 | 23.82 | 24.43 | 23.63 | 23.88 | 23.14 | 3,043,200 |
30 Jan 2024 | 23.75 | 23.87 | 23.26 | 23.70 | 22.97 | 2,854,800 |
29 Jan 2024 | 23.40 | 23.95 | 23.34 | 23.75 | 23.02 | 2,934,300 |
26 Jan 2024 | 23.60 | 23.71 | 23.35 | 23.55 | 22.82 | 1,972,800 |
25 Jan 2024 | 23.80 | 23.88 | 23.50 | 23.57 | 22.84 | 2,548,100 |
24 Jan 2024 | 24.12 | 24.25 | 23.37 | 23.61 | 22.88 | 2,004,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |