Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.86 | 21.86 | 20.41 | 20.55 | 20.55 | 3,987,200 |
13 Jun 2024 | 22.86 | 23.00 | 22.06 | 22.21 | 22.21 | 2,046,900 |
12 Jun 2024 | 23.46 | 23.52 | 22.98 | 23.02 | 23.02 | 1,693,100 |
11 Jun 2024 | 22.80 | 23.05 | 22.48 | 22.79 | 22.79 | 1,468,900 |
10 Jun 2024 | 22.71 | 23.24 | 22.63 | 23.05 | 23.05 | 1,655,100 |
07 Jun 2024 | 22.71 | 23.00 | 22.53 | 22.73 | 22.73 | 1,347,900 |
06 Jun 2024 | 22.77 | 22.96 | 22.53 | 22.73 | 22.73 | 1,892,500 |
06 Jun 2024 | 0.07 Dividend | |||||
05 Jun 2024 | 22.85 | 23.02 | 22.62 | 22.85 | 22.78 | 1,516,100 |
04 Jun 2024 | 23.07 | 23.15 | 22.51 | 22.75 | 22.68 | 2,606,300 |
03 Jun 2024 | 24.69 | 24.75 | 23.18 | 23.50 | 23.43 | 2,434,300 |
31 May 2024 | 23.92 | 24.75 | 23.92 | 24.69 | 24.61 | 2,107,200 |
30 May 2024 | 23.47 | 24.23 | 23.47 | 23.92 | 23.85 | 2,062,300 |
29 May 2024 | 24.24 | 24.43 | 23.46 | 23.50 | 23.43 | 3,104,300 |
28 May 2024 | 23.85 | 24.17 | 23.73 | 23.90 | 23.83 | 1,971,400 |
24 May 2024 | 23.31 | 23.60 | 23.08 | 23.59 | 23.52 | 1,871,900 |
23 May 2024 | 23.36 | 23.60 | 22.94 | 23.11 | 23.04 | 1,922,300 |
22 May 2024 | 23.89 | 23.89 | 23.16 | 23.25 | 23.18 | 2,155,300 |
21 May 2024 | 23.88 | 24.27 | 23.79 | 24.06 | 23.99 | 2,169,600 |
20 May 2024 | 23.75 | 24.36 | 23.75 | 23.96 | 23.89 | 2,933,000 |
17 May 2024 | 23.13 | 23.71 | 22.94 | 23.68 | 23.61 | 1,447,900 |
16 May 2024 | 23.01 | 23.25 | 22.86 | 23.00 | 22.93 | 1,164,500 |
15 May 2024 | 23.46 | 23.46 | 22.59 | 23.09 | 23.02 | 2,058,700 |
14 May 2024 | 22.68 | 23.44 | 22.62 | 23.40 | 23.33 | 2,493,500 |
13 May 2024 | 22.57 | 22.86 | 22.30 | 22.54 | 22.47 | 1,784,000 |
10 May 2024 | 22.60 | 22.74 | 22.02 | 22.45 | 22.38 | 2,013,600 |
09 May 2024 | 21.95 | 22.57 | 21.95 | 22.52 | 22.45 | 1,630,800 |
08 May 2024 | 21.98 | 22.23 | 21.67 | 21.80 | 21.73 | 1,688,900 |
07 May 2024 | 22.13 | 22.57 | 22.06 | 22.07 | 22.00 | 1,646,600 |
06 May 2024 | 21.91 | 22.56 | 21.91 | 22.16 | 22.09 | 1,843,800 |
03 May 2024 | 21.50 | 21.84 | 21.27 | 21.64 | 21.57 | 2,733,000 |
02 May 2024 | 21.27 | 21.59 | 21.18 | 21.33 | 21.26 | 2,772,100 |
01 May 2024 | 21.94 | 22.09 | 20.91 | 21.03 | 20.97 | 2,674,600 |
30 Apr 2024 | 22.93 | 23.00 | 21.97 | 22.00 | 21.93 | 2,805,800 |
29 Apr 2024 | 23.02 | 23.22 | 22.74 | 23.09 | 23.02 | 1,986,700 |
26 Apr 2024 | 22.96 | 23.14 | 22.69 | 23.01 | 22.94 | 1,960,500 |
25 Apr 2024 | 22.79 | 23.14 | 22.59 | 23.01 | 22.94 | 3,448,600 |
24 Apr 2024 | 22.70 | 22.89 | 22.39 | 22.76 | 22.69 | 2,766,200 |
23 Apr 2024 | 22.09 | 22.88 | 21.90 | 22.81 | 22.74 | 2,089,300 |
22 Apr 2024 | 22.11 | 22.47 | 21.71 | 22.12 | 22.05 | 2,906,700 |
19 Apr 2024 | 21.89 | 22.54 | 21.52 | 22.38 | 22.31 | 3,769,400 |
18 Apr 2024 | 22.50 | 23.31 | 21.87 | 22.10 | 22.03 | 4,557,600 |
17 Apr 2024 | 21.67 | 22.05 | 21.38 | 21.52 | 21.45 | 2,659,600 |
16 Apr 2024 | 21.92 | 21.93 | 21.22 | 21.58 | 21.51 | 2,465,700 |
15 Apr 2024 | 22.59 | 22.82 | 22.08 | 22.10 | 22.03 | 2,097,800 |
12 Apr 2024 | 22.76 | 23.09 | 22.29 | 22.46 | 22.39 | 2,172,800 |
11 Apr 2024 | 22.70 | 22.83 | 22.24 | 22.56 | 22.49 | 1,616,200 |
10 Apr 2024 | 22.06 | 22.80 | 22.02 | 22.59 | 22.52 | 2,100,500 |
09 Apr 2024 | 22.26 | 22.41 | 22.04 | 22.30 | 22.23 | 2,103,200 |
08 Apr 2024 | 22.79 | 22.97 | 22.13 | 22.17 | 22.10 | 2,379,100 |
05 Apr 2024 | 22.65 | 23.23 | 22.54 | 22.70 | 22.63 | 3,043,400 |
04 Apr 2024 | 22.85 | 23.09 | 22.40 | 22.62 | 22.55 | 3,135,800 |
03 Apr 2024 | 21.80 | 22.74 | 21.80 | 22.66 | 22.59 | 3,258,300 |
02 Apr 2024 | 21.25 | 21.67 | 20.88 | 21.67 | 21.60 | 3,597,000 |
01 Apr 2024 | 20.78 | 21.20 | 20.60 | 20.97 | 20.91 | 2,747,700 |
28 Mar 2024 | 20.40 | 20.77 | 20.36 | 20.72 | 20.66 | 3,231,100 |
27 Mar 2024 | 20.10 | 20.41 | 20.09 | 20.34 | 20.28 | 2,115,800 |
26 Mar 2024 | 20.52 | 20.58 | 20.01 | 20.02 | 19.96 | 2,434,200 |
25 Mar 2024 | 20.63 | 20.84 | 20.42 | 20.50 | 20.44 | 3,287,500 |
22 Mar 2024 | 21.00 | 21.19 | 20.46 | 20.50 | 20.44 | 1,665,000 |
21 Mar 2024 | 20.67 | 21.01 | 20.50 | 20.86 | 20.80 | 2,158,900 |
20 Mar 2024 | 20.63 | 20.88 | 20.18 | 20.57 | 20.51 | 3,306,400 |
19 Mar 2024 | 20.36 | 20.89 | 20.35 | 20.87 | 20.81 | 2,019,500 |
18 Mar 2024 | 20.39 | 20.50 | 20.07 | 20.34 | 20.28 | 2,876,200 |
15 Mar 2024 | 20.13 | 20.66 | 20.13 | 20.43 | 20.37 | 6,075,900 |
14 Mar 2024 | 20.26 | 20.58 | 19.98 | 20.16 | 20.10 | 4,075,300 |
13 Mar 2024 | 21.57 | 21.89 | 19.55 | 20.20 | 20.14 | 8,025,500 |
12 Mar 2024 | 21.43 | 21.63 | 21.16 | 21.40 | 21.33 | 2,644,200 |
11 Mar 2024 | 21.36 | 21.58 | 20.78 | 21.36 | 21.29 | 2,091,900 |
08 Mar 2024 | 21.75 | 21.91 | 21.17 | 21.53 | 21.46 | 1,728,500 |
07 Mar 2024 | 21.32 | 22.16 | 21.24 | 21.68 | 21.61 | 2,480,200 |
06 Mar 2024 | 21.38 | 21.84 | 21.09 | 21.28 | 21.21 | 2,084,400 |
05 Mar 2024 | 21.20 | 21.64 | 21.14 | 21.25 | 21.18 | 1,772,700 |
05 Mar 2024 | 0.07 Dividend | |||||
04 Mar 2024 | 21.84 | 21.99 | 21.25 | 21.31 | 21.17 | 2,214,700 |
01 Mar 2024 | 21.66 | 22.05 | 21.50 | 21.84 | 21.70 | 1,900,800 |
29 Feb 2024 | 21.40 | 21.71 | 21.11 | 21.38 | 21.24 | 2,457,600 |
28 Feb 2024 | 21.12 | 21.48 | 20.93 | 21.13 | 21.00 | 2,170,100 |
27 Feb 2024 | 20.79 | 21.48 | 20.78 | 21.18 | 21.05 | 2,115,500 |
26 Feb 2024 | 20.70 | 21.14 | 20.51 | 20.66 | 20.53 | 2,171,400 |
23 Feb 2024 | 20.88 | 21.09 | 20.66 | 20.88 | 20.75 | 1,757,700 |
22 Feb 2024 | 20.65 | 21.30 | 20.49 | 21.13 | 21.00 | 3,366,000 |
21 Feb 2024 | 20.99 | 21.33 | 20.64 | 20.75 | 20.62 | 2,723,100 |
20 Feb 2024 | 20.98 | 21.17 | 20.70 | 20.97 | 20.84 | 2,380,200 |
16 Feb 2024 | 20.85 | 21.58 | 20.64 | 21.10 | 20.97 | 3,152,300 |
15 Feb 2024 | 19.59 | 20.88 | 19.59 | 20.74 | 20.61 | 3,198,800 |
14 Feb 2024 | 19.72 | 19.93 | 19.40 | 19.61 | 19.49 | 2,337,700 |
13 Feb 2024 | 19.56 | 19.78 | 19.11 | 19.56 | 19.44 | 2,518,300 |
12 Feb 2024 | 19.54 | 19.86 | 19.45 | 19.67 | 19.55 | 2,146,600 |
09 Feb 2024 | 19.32 | 19.68 | 19.30 | 19.54 | 19.42 | 2,842,600 |
08 Feb 2024 | 19.23 | 19.64 | 19.10 | 19.31 | 19.19 | 2,127,300 |
07 Feb 2024 | 19.34 | 19.50 | 19.07 | 19.23 | 19.11 | 1,658,800 |
06 Feb 2024 | 19.24 | 19.68 | 19.17 | 19.31 | 19.19 | 2,476,200 |
05 Feb 2024 | 19.67 | 19.69 | 19.09 | 19.11 | 18.99 | 3,438,400 |
02 Feb 2024 | 20.30 | 20.34 | 19.75 | 19.83 | 19.70 | 3,305,700 |
01 Feb 2024 | 20.92 | 21.08 | 20.09 | 20.42 | 20.29 | 3,662,200 |
31 Jan 2024 | 21.50 | 21.64 | 20.76 | 20.79 | 20.66 | 3,772,400 |
30 Jan 2024 | 19.51 | 21.72 | 19.42 | 21.55 | 21.41 | 5,976,100 |
29 Jan 2024 | 19.64 | 19.90 | 19.26 | 19.89 | 19.76 | 2,897,300 |
26 Jan 2024 | 19.59 | 20.26 | 19.37 | 19.70 | 19.58 | 5,106,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |