Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 24.85 | 25.04 | 25.04 | 25.04 | 25.04 | 808 |
17 Jun 2024 | 24.80 | 24.80 | 24.70 | 24.71 | 24.71 | 1,900 |
14 Jun 2024 | 24.55 | 24.90 | 24.45 | 24.45 | 24.45 | 4,300 |
14 Jun 2024 | 0.484 Dividend | |||||
13 Jun 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 24.49 | 8,100 |
12 Jun 2024 | 24.97 | 24.98 | 24.96 | 24.98 | 24.50 | 5,800 |
11 Jun 2024 | 24.98 | 24.98 | 24.96 | 24.98 | 24.50 | 4,300 |
10 Jun 2024 | 24.94 | 24.96 | 24.94 | 24.96 | 24.48 | 1,500 |
07 Jun 2024 | 24.87 | 24.96 | 24.85 | 24.96 | 24.48 | 5,900 |
06 Jun 2024 | 24.96 | 24.98 | 24.92 | 24.98 | 24.50 | 3,900 |
05 Jun 2024 | 24.70 | 24.98 | 24.70 | 24.93 | 24.45 | 5,700 |
04 Jun 2024 | 24.85 | 24.99 | 24.85 | 24.88 | 24.40 | 3,200 |
03 Jun 2024 | 25.00 | 25.00 | 24.77 | 24.98 | 24.50 | 6,500 |
31 May 2024 | 24.90 | 24.92 | 24.88 | 24.88 | 24.40 | 1,900 |
30 May 2024 | 24.70 | 24.85 | 24.70 | 24.85 | 24.37 | 1,000 |
29 May 2024 | 24.85 | 24.90 | 24.80 | 24.90 | 24.42 | 2,100 |
28 May 2024 | 24.90 | 25.00 | 24.85 | 24.85 | 24.37 | 7,800 |
24 May 2024 | 24.92 | 24.92 | 24.85 | 24.85 | 24.37 | 1,300 |
23 May 2024 | 24.94 | 25.00 | 24.87 | 24.91 | 24.42 | 2,800 |
22 May 2024 | 24.95 | 24.95 | 24.87 | 24.88 | 24.40 | 6,500 |
21 May 2024 | 24.88 | 24.95 | 24.88 | 24.92 | 24.44 | 2,000 |
20 May 2024 | 24.96 | 24.96 | 24.88 | 24.92 | 24.44 | 6,100 |
17 May 2024 | 24.92 | 25.00 | 24.85 | 24.91 | 24.43 | 1,300 |
16 May 2024 | 24.72 | 24.85 | 24.72 | 24.85 | 24.37 | 900 |
15 May 2024 | 25.00 | 25.00 | 24.87 | 24.90 | 24.42 | 3,700 |
14 May 2024 | 24.72 | 25.00 | 24.72 | 24.86 | 24.38 | 2,600 |
13 May 2024 | 24.85 | 24.85 | 24.72 | 24.73 | 24.25 | 2,300 |
10 May 2024 | 24.77 | 24.82 | 24.55 | 24.73 | 24.25 | 7,700 |
09 May 2024 | 24.97 | 24.97 | 24.80 | 24.80 | 24.32 | 2,000 |
08 May 2024 | 24.75 | 24.97 | 24.75 | 24.97 | 24.49 | 2,500 |
07 May 2024 | 24.83 | 24.83 | 24.79 | 24.83 | 24.35 | 2,000 |
06 May 2024 | 24.85 | 24.85 | 24.77 | 24.80 | 24.32 | 1,300 |
03 May 2024 | 24.77 | 24.92 | 24.77 | 24.77 | 24.29 | 4,300 |
02 May 2024 | 24.88 | 24.88 | 24.73 | 24.76 | 24.28 | 4,200 |
01 May 2024 | 24.77 | 24.83 | 24.61 | 24.72 | 24.24 | 3,500 |
30 Apr 2024 | 24.74 | 24.82 | 24.60 | 24.60 | 24.12 | 3,000 |
29 Apr 2024 | 24.85 | 24.85 | 24.65 | 24.72 | 24.24 | 5,100 |
26 Apr 2024 | 24.73 | 24.83 | 24.67 | 24.83 | 24.35 | 3,200 |
25 Apr 2024 | 24.70 | 24.80 | 24.67 | 24.79 | 24.31 | 6,100 |
24 Apr 2024 | 24.67 | 24.70 | 24.67 | 24.70 | 24.22 | 1,400 |
23 Apr 2024 | 24.65 | 24.85 | 24.60 | 24.63 | 24.15 | 9,200 |
22 Apr 2024 | 24.71 | 24.82 | 24.66 | 24.72 | 24.24 | 7,200 |
19 Apr 2024 | 24.71 | 24.71 | 24.67 | 24.70 | 24.23 | 1,300 |
18 Apr 2024 | 24.90 | 24.92 | 24.74 | 24.77 | 24.29 | 3,300 |
17 Apr 2024 | 24.81 | 24.81 | 24.75 | 24.76 | 24.28 | 2,700 |
16 Apr 2024 | 24.82 | 24.86 | 24.69 | 24.69 | 24.22 | 6,400 |
15 Apr 2024 | 24.85 | 24.85 | 24.68 | 24.78 | 24.30 | 13,200 |
12 Apr 2024 | 24.90 | 24.90 | 24.85 | 24.85 | 24.37 | 4,500 |
11 Apr 2024 | 24.89 | 24.90 | 24.88 | 24.88 | 24.39 | 1,400 |
10 Apr 2024 | 24.88 | 24.88 | 24.85 | 24.88 | 24.40 | 1,200 |
09 Apr 2024 | 24.89 | 24.90 | 24.85 | 24.89 | 24.41 | 2,400 |
08 Apr 2024 | 24.85 | 24.89 | 24.75 | 24.89 | 24.41 | 41,700 |
05 Apr 2024 | 24.94 | 24.94 | 24.86 | 24.90 | 24.42 | 3,500 |
04 Apr 2024 | 24.90 | 24.90 | 24.85 | 24.90 | 24.42 | 6,900 |
03 Apr 2024 | 24.78 | 24.90 | 24.78 | 24.87 | 24.39 | 6,100 |
02 Apr 2024 | 24.88 | 24.90 | 24.81 | 24.86 | 24.38 | 5,300 |
01 Apr 2024 | 24.85 | 24.89 | 24.76 | 24.89 | 24.41 | 4,200 |
28 Mar 2024 | 24.92 | 24.92 | 24.85 | 24.89 | 24.41 | 1,200 |
27 Mar 2024 | 24.86 | 24.90 | 24.80 | 24.90 | 24.42 | 1,500 |
26 Mar 2024 | 24.86 | 24.88 | 24.85 | 24.85 | 24.37 | 2,600 |
25 Mar 2024 | 24.95 | 24.95 | 24.80 | 24.84 | 24.36 | 3,900 |
22 Mar 2024 | 24.95 | 24.95 | 24.82 | 24.86 | 24.38 | 2,800 |
21 Mar 2024 | 24.90 | 24.91 | 24.81 | 24.91 | 24.43 | 1,900 |
20 Mar 2024 | 24.80 | 24.95 | 24.75 | 24.91 | 24.43 | 6,400 |
19 Mar 2024 | 24.90 | 24.95 | 24.83 | 24.88 | 24.40 | 4,100 |
18 Mar 2024 | 24.75 | 24.95 | 24.75 | 24.87 | 24.39 | 10,700 |
15 Mar 2024 | 24.67 | 24.90 | 24.67 | 24.88 | 24.40 | 10,200 |
14 Mar 2024 | 24.88 | 24.88 | 24.75 | 24.75 | 24.27 | 1,600 |
14 Mar 2024 | 0.484 Dividend | |||||
13 Mar 2024 | 25.04 | 25.04 | 24.96 | 24.99 | 24.03 | 3,200 |
12 Mar 2024 | 25.00 | 25.00 | 24.95 | 25.00 | 24.04 | 3,700 |
11 Mar 2024 | 24.88 | 25.02 | 24.88 | 24.99 | 24.03 | 4,700 |
08 Mar 2024 | 24.88 | 24.98 | 24.88 | 24.96 | 24.00 | 3,100 |
07 Mar 2024 | 25.00 | 25.01 | 24.90 | 24.92 | 23.97 | 10,100 |
06 Mar 2024 | 25.01 | 25.01 | 24.92 | 24.99 | 24.03 | 2,100 |
05 Mar 2024 | 24.98 | 25.02 | 24.85 | 25.00 | 24.04 | 7,100 |
04 Mar 2024 | 24.89 | 25.03 | 24.89 | 25.00 | 24.04 | 14,200 |
01 Mar 2024 | 24.90 | 25.00 | 24.85 | 24.99 | 24.03 | 15,700 |
29 Feb 2024 | 24.89 | 24.90 | 24.87 | 24.90 | 23.94 | 2,700 |
28 Feb 2024 | 24.75 | 24.88 | 24.75 | 24.88 | 23.93 | 10,200 |
27 Feb 2024 | 24.67 | 24.75 | 24.67 | 24.75 | 23.80 | 4,800 |
26 Feb 2024 | 24.78 | 24.80 | 24.69 | 24.78 | 23.83 | 8,600 |
23 Feb 2024 | 24.70 | 24.74 | 24.54 | 24.65 | 23.70 | 12,000 |
22 Feb 2024 | 24.80 | 24.80 | 24.70 | 24.75 | 23.80 | 7,000 |
21 Feb 2024 | 24.75 | 24.80 | 24.71 | 24.75 | 23.80 | 7,100 |
20 Feb 2024 | 24.71 | 24.75 | 24.70 | 24.75 | 23.80 | 2,700 |
16 Feb 2024 | 24.65 | 24.77 | 24.61 | 24.75 | 23.80 | 3,600 |
15 Feb 2024 | 24.80 | 24.80 | 24.61 | 24.63 | 23.68 | 7,200 |
14 Feb 2024 | 24.70 | 24.80 | 24.61 | 24.75 | 23.80 | 14,900 |
13 Feb 2024 | 24.53 | 24.70 | 24.51 | 24.62 | 23.68 | 2,800 |
12 Feb 2024 | 24.75 | 24.75 | 24.66 | 24.73 | 23.78 | 5,700 |
09 Feb 2024 | 24.80 | 24.80 | 24.47 | 24.60 | 23.66 | 5,500 |
08 Feb 2024 | 24.82 | 24.83 | 24.61 | 24.80 | 23.85 | 5,200 |
07 Feb 2024 | 24.90 | 24.90 | 24.70 | 24.90 | 23.94 | 1,300 |
06 Feb 2024 | 24.89 | 24.98 | 24.76 | 24.93 | 23.97 | 8,700 |
05 Feb 2024 | 24.80 | 24.80 | 24.59 | 24.79 | 23.84 | 3,900 |
02 Feb 2024 | 24.55 | 24.80 | 24.47 | 24.80 | 23.85 | 12,600 |
01 Feb 2024 | 24.80 | 24.82 | 24.55 | 24.55 | 23.61 | 4,600 |
31 Jan 2024 | 24.65 | 24.73 | 24.65 | 24.73 | 23.78 | 2,900 |
30 Jan 2024 | 24.63 | 24.65 | 24.60 | 24.65 | 23.70 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |