Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 23.83 | 23.85 | 23.73 | 23.80 | 23.80 | 30,885 |
24 Jun 2024 | 23.78 | 23.85 | 23.77 | 23.80 | 23.80 | 25,276 |
21 Jun 2024 | 23.68 | 23.80 | 23.65 | 23.79 | 23.79 | 22,807 |
20 Jun 2024 | 23.71 | 23.78 | 23.64 | 23.74 | 23.74 | 27,788 |
18 Jun 2024 | 23.71 | 23.79 | 23.59 | 23.76 | 23.76 | 35,798 |
17 Jun 2024 | 23.63 | 23.68 | 23.53 | 23.63 | 23.63 | 33,845 |
14 Jun 2024 | 23.71 | 23.71 | 23.57 | 23.65 | 23.65 | 41,234 |
13 Jun 2024 | 23.66 | 23.71 | 23.50 | 23.68 | 23.68 | 23,073 |
12 Jun 2024 | 23.58 | 23.79 | 23.50 | 23.53 | 23.53 | 26,618 |
11 Jun 2024 | 23.53 | 23.58 | 23.38 | 23.43 | 23.43 | 31,298 |
10 Jun 2024 | 23.70 | 23.71 | 23.49 | 23.50 | 23.50 | 52,477 |
07 Jun 2024 | 23.75 | 23.81 | 23.68 | 23.71 | 23.71 | 21,747 |
06 Jun 2024 | 23.70 | 23.87 | 23.70 | 23.84 | 23.84 | 32,948 |
05 Jun 2024 | 23.81 | 23.85 | 23.66 | 23.70 | 23.70 | 22,637 |
04 Jun 2024 | 23.75 | 23.85 | 23.68 | 23.79 | 23.79 | 19,471 |
03 Jun 2024 | 23.71 | 23.77 | 23.65 | 23.73 | 23.73 | 23,913 |
31 May 2024 | 23.79 | 23.85 | 23.58 | 23.59 | 23.59 | 47,941 |
31 May 2024 | 0.35156 Dividend | |||||
30 May 2024 | 23.79 | 24.02 | 23.75 | 23.91 | 23.56 | 43,531 |
29 May 2024 | 23.69 | 23.77 | 23.60 | 23.71 | 23.36 | 46,808 |
28 May 2024 | 23.99 | 23.99 | 23.78 | 23.87 | 23.52 | 28,244 |
24 May 2024 | 23.63 | 23.92 | 23.63 | 23.82 | 23.47 | 18,075 |
23 May 2024 | 23.88 | 23.95 | 23.61 | 23.65 | 23.30 | 50,404 |
22 May 2024 | 23.96 | 24.00 | 23.86 | 23.88 | 23.53 | 29,999 |
21 May 2024 | 23.98 | 23.99 | 23.87 | 23.92 | 23.57 | 32,380 |
20 May 2024 | 23.85 | 23.95 | 23.85 | 23.93 | 23.58 | 19,335 |
17 May 2024 | 23.80 | 23.90 | 23.80 | 23.82 | 23.47 | 47,494 |
16 May 2024 | 24.01 | 24.03 | 23.85 | 23.93 | 23.58 | 32,506 |
15 May 2024 | 23.87 | 24.03 | 23.87 | 23.95 | 23.60 | 20,631 |
14 May 2024 | 24.00 | 24.00 | 23.70 | 23.70 | 23.35 | 20,646 |
13 May 2024 | 23.80 | 23.95 | 23.77 | 23.91 | 23.56 | 26,964 |
10 May 2024 | 23.68 | 23.85 | 23.62 | 23.75 | 23.40 | 12,800 |
09 May 2024 | 23.75 | 23.79 | 23.58 | 23.72 | 23.37 | 26,220 |
08 May 2024 | 23.90 | 23.94 | 23.64 | 23.70 | 23.35 | 41,751 |
07 May 2024 | 24.06 | 24.13 | 23.92 | 23.98 | 23.63 | 24,951 |
06 May 2024 | 23.98 | 24.11 | 23.94 | 24.04 | 23.69 | 35,048 |
03 May 2024 | 23.79 | 23.90 | 23.62 | 23.90 | 23.55 | 26,121 |
02 May 2024 | 23.50 | 23.68 | 23.46 | 23.56 | 23.21 | 22,221 |
01 May 2024 | 23.35 | 23.60 | 23.31 | 23.50 | 23.15 | 103,297 |
30 Apr 2024 | 23.74 | 23.83 | 23.15 | 23.29 | 22.95 | 241,877 |
29 Apr 2024 | 23.80 | 23.89 | 23.72 | 23.80 | 23.45 | 25,621 |
26 Apr 2024 | 23.71 | 23.94 | 23.70 | 23.75 | 23.40 | 28,553 |
25 Apr 2024 | 23.78 | 23.78 | 23.60 | 23.63 | 23.28 | 11,604 |
24 Apr 2024 | 23.84 | 24.04 | 23.79 | 23.98 | 23.63 | 17,179 |
23 Apr 2024 | 23.60 | 24.08 | 23.60 | 24.04 | 23.69 | 31,166 |
22 Apr 2024 | 23.53 | 23.69 | 23.53 | 23.64 | 23.29 | 19,197 |
19 Apr 2024 | 23.40 | 23.62 | 23.40 | 23.56 | 23.21 | 14,056 |
18 Apr 2024 | 23.57 | 23.62 | 23.38 | 23.47 | 23.12 | 38,695 |
17 Apr 2024 | 23.64 | 23.73 | 23.57 | 23.58 | 23.23 | 22,875 |
16 Apr 2024 | 23.40 | 23.62 | 23.37 | 23.54 | 23.19 | 35,424 |
15 Apr 2024 | 23.86 | 23.90 | 23.36 | 23.44 | 23.10 | 49,415 |
12 Apr 2024 | 24.08 | 24.13 | 23.95 | 23.98 | 23.62 | 30,180 |
11 Apr 2024 | 24.25 | 24.25 | 23.89 | 24.07 | 23.72 | 48,646 |
10 Apr 2024 | 24.34 | 24.39 | 23.97 | 24.17 | 23.81 | 33,066 |
09 Apr 2024 | 24.53 | 24.57 | 24.48 | 24.49 | 24.13 | 21,886 |
08 Apr 2024 | 24.55 | 24.55 | 24.43 | 24.52 | 24.16 | 28,802 |
05 Apr 2024 | 24.42 | 24.60 | 24.40 | 24.56 | 24.20 | 32,247 |
04 Apr 2024 | 24.52 | 24.62 | 24.45 | 24.46 | 24.10 | 85,930 |
03 Apr 2024 | 24.43 | 24.65 | 24.43 | 24.46 | 24.10 | 66,876 |
02 Apr 2024 | 24.61 | 24.73 | 24.50 | 24.53 | 24.17 | 65,386 |
01 Apr 2024 | 24.78 | 24.88 | 24.66 | 24.78 | 24.42 | 72,168 |
28 Mar 2024 | 24.75 | 25.00 | 24.70 | 24.86 | 24.49 | 309,523 |
27 Mar 2024 | 24.62 | 24.84 | 24.55 | 24.80 | 24.44 | 64,770 |
26 Mar 2024 | 24.70 | 24.71 | 24.53 | 24.58 | 24.22 | 37,359 |
25 Mar 2024 | 24.68 | 24.78 | 24.57 | 24.61 | 24.25 | 28,906 |
22 Mar 2024 | 24.93 | 24.93 | 24.73 | 24.76 | 24.40 | 50,127 |
21 Mar 2024 | 24.69 | 24.92 | 24.69 | 24.82 | 24.46 | 98,846 |
20 Mar 2024 | 24.70 | 24.75 | 24.58 | 24.65 | 24.29 | 52,943 |
19 Mar 2024 | 24.49 | 24.70 | 24.49 | 24.67 | 24.31 | 56,173 |
18 Mar 2024 | 24.53 | 24.58 | 24.37 | 24.55 | 24.19 | 80,727 |
15 Mar 2024 | 24.51 | 24.54 | 24.40 | 24.46 | 24.10 | 51,972 |
14 Mar 2024 | 24.64 | 24.64 | 24.44 | 24.47 | 24.11 | 20,353 |
13 Mar 2024 | 24.72 | 24.72 | 24.63 | 24.65 | 24.29 | 36,919 |
12 Mar 2024 | 24.67 | 24.79 | 24.60 | 24.66 | 24.30 | 39,764 |
11 Mar 2024 | 24.82 | 24.82 | 24.70 | 24.72 | 24.36 | 35,443 |
08 Mar 2024 | 24.66 | 24.84 | 24.66 | 24.84 | 24.47 | 55,359 |
07 Mar 2024 | 24.55 | 24.68 | 24.55 | 24.66 | 24.30 | 56,948 |
06 Mar 2024 | 24.30 | 24.57 | 24.30 | 24.55 | 24.19 | 54,507 |
05 Mar 2024 | 24.19 | 24.31 | 24.10 | 24.30 | 23.94 | 57,498 |
04 Mar 2024 | 24.18 | 24.27 | 24.14 | 24.20 | 23.84 | 30,385 |
01 Mar 2024 | 24.23 | 24.26 | 24.09 | 24.18 | 23.82 | 32,763 |
29 Feb 2024 | 24.21 | 24.40 | 24.06 | 24.30 | 23.94 | 82,087 |
28 Feb 2024 | 24.23 | 24.27 | 24.15 | 24.18 | 23.82 | 60,307 |
28 Feb 2024 | 0.35156 Dividend | |||||
27 Feb 2024 | 24.72 | 24.72 | 24.49 | 24.49 | 23.78 | 47,294 |
26 Feb 2024 | 24.66 | 24.72 | 24.57 | 24.72 | 24.01 | 43,950 |
23 Feb 2024 | 24.56 | 24.75 | 24.54 | 24.72 | 24.01 | 27,937 |
22 Feb 2024 | 24.50 | 24.56 | 24.43 | 24.52 | 23.81 | 17,428 |
21 Feb 2024 | 24.47 | 24.60 | 24.41 | 24.43 | 23.73 | 28,242 |
20 Feb 2024 | 24.33 | 24.54 | 24.30 | 24.47 | 23.76 | 29,419 |
16 Feb 2024 | 24.37 | 24.45 | 24.23 | 24.33 | 23.63 | 56,684 |
15 Feb 2024 | 24.34 | 24.47 | 24.27 | 24.40 | 23.70 | 27,262 |
14 Feb 2024 | 24.31 | 24.37 | 24.26 | 24.27 | 23.57 | 30,943 |
13 Feb 2024 | 24.44 | 24.48 | 24.29 | 24.33 | 23.63 | 30,461 |
12 Feb 2024 | 24.43 | 24.73 | 24.43 | 24.62 | 23.91 | 38,391 |
09 Feb 2024 | 24.35 | 24.54 | 24.30 | 24.49 | 23.78 | 31,770 |
08 Feb 2024 | 24.30 | 24.38 | 24.18 | 24.38 | 23.68 | 20,907 |
07 Feb 2024 | 24.30 | 24.34 | 24.25 | 24.32 | 23.62 | 26,178 |
06 Feb 2024 | 24.20 | 24.28 | 24.17 | 24.26 | 23.56 | 22,572 |
05 Feb 2024 | 24.42 | 24.44 | 24.11 | 24.17 | 23.47 | 36,665 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |