Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 23.72 | 23.72 | 23.25 | 23.25 | 23.25 | 142,300 |
02 Jul 2024 | 23.39 | 23.83 | 23.39 | 23.70 | 23.70 | 218,000 |
01 Jul 2024 | 23.54 | 23.82 | 23.21 | 23.40 | 23.40 | 442,100 |
28 Jun 2024 | 23.53 | 23.95 | 23.46 | 23.64 | 23.64 | 647,700 |
27 Jun 2024 | 22.84 | 23.25 | 22.70 | 23.22 | 23.22 | 202,500 |
26 Jun 2024 | 22.39 | 22.96 | 22.37 | 22.83 | 22.83 | 230,700 |
25 Jun 2024 | 22.95 | 23.05 | 22.60 | 22.62 | 22.62 | 294,600 |
24 Jun 2024 | 22.58 | 23.18 | 22.56 | 22.99 | 22.99 | 314,000 |
21 Jun 2024 | 22.59 | 22.67 | 22.17 | 22.47 | 22.47 | 1,172,000 |
20 Jun 2024 | 22.24 | 22.62 | 22.18 | 22.59 | 22.59 | 318,700 |
18 Jun 2024 | 22.60 | 22.85 | 22.36 | 22.41 | 22.41 | 415,700 |
17 Jun 2024 | 22.39 | 22.68 | 22.05 | 22.66 | 22.66 | 452,200 |
14 Jun 2024 | 22.36 | 23.02 | 22.13 | 22.34 | 22.34 | 481,600 |
14 Jun 2024 | 0.18 Dividend | |||||
13 Jun 2024 | 23.16 | 23.16 | 22.54 | 22.78 | 22.60 | 272,600 |
12 Jun 2024 | 23.17 | 23.72 | 22.96 | 23.17 | 22.99 | 498,000 |
11 Jun 2024 | 22.05 | 22.48 | 22.03 | 22.41 | 22.23 | 384,200 |
10 Jun 2024 | 22.35 | 22.40 | 22.00 | 22.28 | 22.10 | 362,700 |
07 Jun 2024 | 22.56 | 22.89 | 22.55 | 22.74 | 22.56 | 465,500 |
06 Jun 2024 | 22.67 | 23.01 | 22.59 | 22.96 | 22.78 | 202,700 |
05 Jun 2024 | 22.85 | 22.92 | 22.57 | 22.76 | 22.58 | 178,700 |
04 Jun 2024 | 22.93 | 23.05 | 22.66 | 22.74 | 22.56 | 202,600 |
03 Jun 2024 | 23.97 | 23.97 | 23.02 | 23.18 | 23.00 | 268,000 |
31 May 2024 | 23.36 | 23.79 | 23.03 | 23.67 | 23.48 | 550,800 |
30 May 2024 | 22.70 | 22.97 | 22.54 | 22.79 | 22.61 | 328,700 |
29 May 2024 | 22.50 | 22.63 | 22.29 | 22.34 | 22.16 | 347,300 |
28 May 2024 | 23.23 | 23.41 | 22.88 | 22.99 | 22.81 | 501,100 |
24 May 2024 | 23.26 | 23.29 | 22.96 | 23.21 | 23.03 | 199,100 |
23 May 2024 | 23.93 | 23.97 | 23.11 | 23.16 | 22.98 | 307,500 |
22 May 2024 | 24.04 | 24.09 | 23.43 | 23.84 | 23.65 | 378,800 |
21 May 2024 | 23.94 | 24.22 | 23.89 | 24.07 | 23.88 | 296,700 |
20 May 2024 | 24.42 | 24.47 | 24.04 | 24.05 | 23.86 | 255,400 |
17 May 2024 | 24.22 | 24.57 | 24.08 | 24.41 | 24.22 | 501,100 |
16 May 2024 | 24.14 | 24.47 | 23.98 | 24.07 | 23.88 | 265,200 |
15 May 2024 | 24.40 | 24.49 | 23.94 | 24.11 | 23.92 | 526,800 |
14 May 2024 | 24.11 | 24.37 | 23.87 | 24.04 | 23.85 | 246,500 |
13 May 2024 | 24.53 | 24.70 | 24.02 | 24.09 | 23.90 | 289,600 |
10 May 2024 | 24.45 | 24.54 | 24.21 | 24.30 | 24.11 | 392,000 |
09 May 2024 | 24.37 | 24.48 | 24.23 | 24.47 | 24.28 | 273,000 |
08 May 2024 | 23.96 | 24.33 | 23.84 | 24.29 | 24.10 | 193,600 |
07 May 2024 | 24.65 | 24.83 | 24.21 | 24.23 | 24.04 | 253,800 |
06 May 2024 | 24.22 | 24.85 | 24.15 | 24.69 | 24.49 | 506,000 |
03 May 2024 | 24.41 | 24.41 | 24.05 | 24.12 | 23.93 | 241,400 |
02 May 2024 | 23.65 | 24.10 | 23.60 | 23.91 | 23.72 | 384,800 |
01 May 2024 | 23.26 | 24.16 | 23.18 | 23.51 | 23.32 | 353,600 |
30 Apr 2024 | 23.32 | 23.61 | 23.04 | 23.07 | 22.89 | 383,200 |
29 Apr 2024 | 23.28 | 23.72 | 23.03 | 23.56 | 23.37 | 603,000 |
26 Apr 2024 | 23.41 | 23.82 | 23.00 | 23.38 | 23.20 | 547,100 |
25 Apr 2024 | 23.70 | 23.75 | 23.24 | 23.64 | 23.45 | 564,100 |
24 Apr 2024 | 23.61 | 23.98 | 23.42 | 23.92 | 23.73 | 331,200 |
23 Apr 2024 | 23.13 | 24.07 | 22.51 | 24.01 | 23.82 | 620,400 |
22 Apr 2024 | 22.87 | 23.33 | 22.68 | 23.18 | 23.00 | 505,600 |
19 Apr 2024 | 22.33 | 22.95 | 22.33 | 22.79 | 22.61 | 857,300 |
18 Apr 2024 | 22.06 | 22.57 | 22.05 | 22.47 | 22.29 | 421,700 |
17 Apr 2024 | 22.30 | 22.42 | 22.00 | 22.06 | 21.89 | 255,600 |
16 Apr 2024 | 22.20 | 22.25 | 21.90 | 22.05 | 21.88 | 288,300 |
15 Apr 2024 | 22.55 | 22.91 | 22.04 | 22.25 | 22.07 | 355,000 |
12 Apr 2024 | 22.36 | 22.74 | 22.25 | 22.51 | 22.33 | 313,400 |
11 Apr 2024 | 22.91 | 23.31 | 22.29 | 22.58 | 22.40 | 370,300 |
10 Apr 2024 | 23.58 | 23.58 | 22.60 | 22.67 | 22.49 | 663,300 |
09 Apr 2024 | 24.38 | 24.62 | 24.22 | 24.38 | 24.19 | 349,600 |
08 Apr 2024 | 24.04 | 24.42 | 24.04 | 24.23 | 24.04 | 294,300 |
05 Apr 2024 | 23.81 | 24.17 | 23.81 | 23.98 | 23.79 | 250,800 |
04 Apr 2024 | 24.38 | 24.45 | 23.82 | 23.90 | 23.71 | 545,700 |
03 Apr 2024 | 23.92 | 24.26 | 23.91 | 23.96 | 23.77 | 360,500 |
02 Apr 2024 | 24.34 | 24.66 | 24.00 | 24.19 | 24.00 | 494,300 |
01 Apr 2024 | 25.58 | 25.58 | 24.57 | 24.76 | 24.56 | 357,700 |
28 Mar 2024 | 25.46 | 25.72 | 25.19 | 25.39 | 25.19 | 311,700 |
27 Mar 2024 | 24.51 | 25.40 | 24.51 | 25.37 | 25.17 | 367,200 |
26 Mar 2024 | 24.83 | 24.91 | 24.30 | 24.30 | 24.11 | 671,000 |
25 Mar 2024 | 24.99 | 25.28 | 24.57 | 24.58 | 24.39 | 246,100 |
22 Mar 2024 | 25.23 | 25.23 | 24.80 | 24.90 | 24.70 | 402,600 |
21 Mar 2024 | 24.88 | 25.37 | 24.86 | 25.22 | 25.02 | 512,300 |
20 Mar 2024 | 23.77 | 25.00 | 23.68 | 24.72 | 24.52 | 440,700 |
19 Mar 2024 | 23.81 | 24.14 | 23.79 | 23.90 | 23.71 | 330,000 |
18 Mar 2024 | 23.88 | 24.12 | 23.64 | 23.80 | 23.61 | 323,300 |
15 Mar 2024 | 23.45 | 24.00 | 23.45 | 23.98 | 23.79 | 1,548,100 |
14 Mar 2024 | 24.09 | 24.15 | 23.31 | 23.61 | 23.42 | 628,000 |
14 Mar 2024 | 0.18 Dividend | |||||
13 Mar 2024 | 24.28 | 24.73 | 24.28 | 24.45 | 24.08 | 209,300 |
12 Mar 2024 | 24.73 | 24.90 | 24.25 | 24.44 | 24.07 | 324,200 |
11 Mar 2024 | 25.14 | 25.17 | 24.83 | 24.83 | 24.45 | 209,700 |
08 Mar 2024 | 25.54 | 25.73 | 25.00 | 25.11 | 24.73 | 301,500 |
07 Mar 2024 | 25.41 | 25.62 | 24.97 | 25.14 | 24.76 | 410,700 |
06 Mar 2024 | 24.90 | 25.45 | 24.40 | 24.98 | 24.60 | 415,200 |
05 Mar 2024 | 23.55 | 24.87 | 23.49 | 24.78 | 24.40 | 413,700 |
04 Mar 2024 | 23.97 | 24.37 | 23.57 | 23.66 | 23.30 | 273,100 |
01 Mar 2024 | 24.00 | 24.08 | 23.51 | 24.03 | 23.66 | 272,000 |
29 Feb 2024 | 24.17 | 24.53 | 23.78 | 24.14 | 23.77 | 304,600 |
28 Feb 2024 | 23.67 | 23.92 | 23.56 | 23.59 | 23.23 | 262,800 |
27 Feb 2024 | 24.15 | 24.25 | 23.83 | 23.98 | 23.62 | 234,700 |
26 Feb 2024 | 23.98 | 24.13 | 23.65 | 23.87 | 23.51 | 246,900 |
23 Feb 2024 | 24.04 | 24.44 | 23.90 | 23.97 | 23.61 | 365,400 |
22 Feb 2024 | 24.11 | 24.43 | 23.76 | 24.05 | 23.68 | 325,800 |
21 Feb 2024 | 24.35 | 24.43 | 24.12 | 24.23 | 23.86 | 412,100 |
20 Feb 2024 | 24.62 | 24.99 | 24.51 | 24.54 | 24.17 | 253,400 |
16 Feb 2024 | 25.12 | 25.31 | 24.90 | 25.03 | 24.65 | 298,600 |
15 Feb 2024 | 24.78 | 25.71 | 24.59 | 25.45 | 25.06 | 420,400 |
14 Feb 2024 | 24.71 | 25.04 | 24.02 | 24.51 | 24.14 | 421,500 |
13 Feb 2024 | 24.32 | 24.81 | 23.68 | 24.31 | 23.94 | 664,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |