Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 23.69 | 23.96 | 23.69 | 23.96 | 23.96 | 4,192 |
17 Jun 2024 | 23.25 | 23.46 | 23.25 | 23.45 | 23.45 | 4,073 |
14 Jun 2024 | 23.34 | 23.70 | 23.34 | 23.50 | 23.50 | 1,400 |
13 Jun 2024 | 23.55 | 23.87 | 23.30 | 23.60 | 23.60 | 5,212 |
12 Jun 2024 | 23.67 | 24.00 | 23.27 | 23.28 | 23.28 | 7,470 |
11 Jun 2024 | 23.46 | 23.52 | 23.26 | 23.29 | 23.29 | 5,133 |
10 Jun 2024 | 23.55 | 23.55 | 23.32 | 23.48 | 23.48 | 2,445 |
07 Jun 2024 | 23.02 | 23.50 | 23.02 | 23.50 | 23.50 | 8,018 |
06 Jun 2024 | 23.26 | 23.50 | 23.20 | 23.20 | 23.20 | 9,406 |
05 Jun 2024 | 23.12 | 23.30 | 22.79 | 23.23 | 23.23 | 12,281 |
04 Jun 2024 | 23.20 | 23.40 | 23.11 | 23.19 | 23.19 | 7,684 |
03 Jun 2024 | 23.10 | 23.31 | 22.74 | 23.11 | 23.11 | 24,875 |
31 May 2024 | 22.21 | 23.40 | 22.14 | 23.18 | 23.18 | 41,572 |
30 May 2024 | 22.05 | 22.35 | 22.01 | 22.25 | 22.25 | 10,037 |
29 May 2024 | 22.00 | 22.05 | 21.90 | 22.04 | 22.04 | 1,943 |
28 May 2024 | 22.23 | 22.29 | 21.80 | 22.15 | 22.15 | 9,273 |
24 May 2024 | 21.87 | 22.24 | 21.87 | 22.24 | 22.24 | 3,556 |
23 May 2024 | 22.30 | 22.30 | 21.71 | 21.80 | 21.80 | 12,600 |
22 May 2024 | 22.38 | 22.40 | 21.96 | 22.08 | 22.08 | 8,325 |
21 May 2024 | 22.52 | 22.52 | 22.22 | 22.22 | 22.22 | 6,893 |
20 May 2024 | 22.42 | 22.90 | 22.37 | 22.43 | 22.43 | 10,988 |
17 May 2024 | 22.72 | 22.76 | 22.44 | 22.64 | 22.64 | 10,849 |
17 May 2024 | 0.43 Dividend | |||||
16 May 2024 | 23.20 | 23.39 | 22.90 | 23.39 | 22.96 | 9,755 |
15 May 2024 | 23.00 | 23.20 | 22.95 | 23.20 | 22.77 | 8,894 |
14 May 2024 | 22.73 | 22.92 | 22.73 | 22.80 | 22.38 | 4,215 |
13 May 2024 | 22.80 | 23.05 | 22.80 | 22.80 | 22.38 | 5,408 |
10 May 2024 | 22.69 | 23.00 | 22.69 | 22.96 | 22.54 | 7,672 |
09 May 2024 | 22.69 | 22.83 | 22.60 | 22.74 | 22.32 | 7,023 |
08 May 2024 | 22.72 | 22.99 | 22.56 | 22.73 | 22.31 | 10,820 |
07 May 2024 | 22.84 | 22.85 | 22.58 | 22.80 | 22.38 | 5,764 |
06 May 2024 | 22.83 | 22.85 | 22.77 | 22.77 | 22.35 | 2,517 |
03 May 2024 | 22.80 | 22.90 | 22.57 | 22.85 | 22.43 | 5,144 |
02 May 2024 | 22.24 | 22.75 | 22.20 | 22.55 | 22.14 | 15,552 |
01 May 2024 | 21.97 | 22.44 | 21.86 | 22.41 | 22.00 | 12,003 |
30 Apr 2024 | 22.15 | 22.15 | 21.67 | 21.67 | 21.27 | 6,742 |
29 Apr 2024 | 22.20 | 22.24 | 21.75 | 21.93 | 21.53 | 7,638 |
26 Apr 2024 | 21.94 | 22.35 | 21.75 | 21.84 | 21.44 | 16,229 |
25 Apr 2024 | 21.88 | 22.14 | 21.65 | 21.75 | 21.35 | 15,934 |
24 Apr 2024 | 21.97 | 22.08 | 21.88 | 22.05 | 21.64 | 14,487 |
23 Apr 2024 | 22.09 | 22.33 | 21.97 | 22.06 | 21.65 | 33,999 |
22 Apr 2024 | 22.10 | 22.34 | 22.02 | 22.04 | 21.63 | 12,931 |
19 Apr 2024 | 22.81 | 22.82 | 21.68 | 22.26 | 21.85 | 45,463 |
18 Apr 2024 | 22.79 | 22.79 | 22.50 | 22.72 | 22.30 | 12,581 |
17 Apr 2024 | 21.85 | 22.89 | 21.85 | 22.31 | 21.89 | 4,099 |
16 Apr 2024 | 21.85 | 22.99 | 21.65 | 22.01 | 21.61 | 9,360 |
15 Apr 2024 | 23.12 | 23.12 | 21.58 | 21.58 | 21.18 | 9,320 |
12 Apr 2024 | 23.48 | 23.64 | 23.17 | 23.17 | 22.74 | 5,804 |
11 Apr 2024 | 23.62 | 23.64 | 23.34 | 23.60 | 23.16 | 7,308 |
10 Apr 2024 | 23.50 | 23.74 | 23.40 | 23.66 | 23.22 | 6,076 |
09 Apr 2024 | 23.73 | 24.08 | 23.57 | 24.00 | 23.56 | 3,735 |
08 Apr 2024 | 24.03 | 24.10 | 23.78 | 23.79 | 23.35 | 8,491 |
05 Apr 2024 | 23.55 | 24.10 | 23.55 | 24.00 | 23.56 | 7,432 |
04 Apr 2024 | 23.67 | 24.10 | 23.67 | 24.00 | 23.56 | 5,966 |
03 Apr 2024 | 23.58 | 23.78 | 23.41 | 23.63 | 23.20 | 6,821 |
02 Apr 2024 | 23.16 | 23.80 | 22.99 | 23.60 | 23.17 | 11,334 |
01 Apr 2024 | 23.33 | 23.90 | 23.23 | 23.39 | 22.96 | 5,916 |
28 Mar 2024 | 23.79 | 23.79 | 22.98 | 23.50 | 23.07 | 8,547 |
27 Mar 2024 | 23.29 | 23.93 | 23.25 | 23.32 | 22.89 | 4,401 |
26 Mar 2024 | 23.44 | 23.85 | 23.44 | 23.52 | 23.09 | 5,442 |
25 Mar 2024 | 23.75 | 23.75 | 22.90 | 22.92 | 22.50 | 13,446 |
22 Mar 2024 | 24.10 | 24.10 | 23.55 | 23.72 | 23.28 | 12,450 |
21 Mar 2024 | 23.96 | 24.10 | 23.67 | 23.84 | 23.40 | 14,161 |
20 Mar 2024 | 23.83 | 24.15 | 23.75 | 24.14 | 23.70 | 7,115 |
19 Mar 2024 | 24.00 | 24.00 | 23.59 | 23.83 | 23.39 | 9,712 |
18 Mar 2024 | 23.80 | 24.17 | 23.58 | 23.99 | 23.55 | 7,653 |
15 Mar 2024 | 23.89 | 23.99 | 23.50 | 23.89 | 23.45 | 11,273 |
14 Mar 2024 | 23.50 | 23.94 | 23.39 | 23.94 | 23.50 | 11,541 |
13 Mar 2024 | 23.36 | 23.95 | 23.25 | 23.80 | 23.36 | 7,338 |
12 Mar 2024 | 23.75 | 23.75 | 23.03 | 23.72 | 23.28 | 5,169 |
11 Mar 2024 | 23.89 | 23.89 | 22.73 | 23.35 | 22.92 | 6,679 |
08 Mar 2024 | 22.85 | 24.28 | 22.65 | 23.85 | 23.41 | 17,842 |
07 Mar 2024 | 22.99 | 22.99 | 22.60 | 22.60 | 22.18 | 5,733 |
06 Mar 2024 | 22.85 | 23.20 | 22.17 | 22.54 | 22.13 | 17,277 |
05 Mar 2024 | 22.44 | 23.18 | 22.44 | 22.83 | 22.41 | 30,091 |
04 Mar 2024 | 24.26 | 24.45 | 21.81 | 22.29 | 21.88 | 70,339 |
01 Mar 2024 | 24.41 | 24.42 | 24.13 | 24.33 | 23.88 | 19,178 |
29 Feb 2024 | 24.14 | 24.42 | 24.14 | 24.14 | 23.70 | 4,579 |
28 Feb 2024 | 24.46 | 24.46 | 24.13 | 24.13 | 23.69 | 7,811 |
27 Feb 2024 | 24.50 | 24.50 | 24.13 | 24.13 | 23.69 | 12,312 |
26 Feb 2024 | 24.14 | 24.25 | 24.13 | 24.15 | 23.71 | 14,563 |
23 Feb 2024 | 24.24 | 24.24 | 24.01 | 24.01 | 23.57 | 5,251 |
22 Feb 2024 | 24.09 | 24.25 | 24.00 | 24.01 | 23.57 | 10,333 |
21 Feb 2024 | 24.34 | 24.39 | 23.78 | 24.17 | 23.73 | 14,879 |
20 Feb 2024 | 24.20 | 24.45 | 24.07 | 24.19 | 23.75 | 12,368 |
16 Feb 2024 | 24.60 | 24.60 | 24.03 | 24.08 | 23.64 | 8,898 |
15 Feb 2024 | 24.55 | 24.60 | 24.24 | 24.32 | 23.87 | 8,114 |
14 Feb 2024 | 24.26 | 24.60 | 24.25 | 24.27 | 23.82 | 17,324 |
14 Feb 2024 | 0.43 Dividend | |||||
13 Feb 2024 | 24.40 | 24.65 | 24.26 | 24.44 | 23.57 | 21,318 |
12 Feb 2024 | 24.56 | 24.68 | 24.51 | 24.57 | 23.69 | 15,438 |
09 Feb 2024 | 24.28 | 24.77 | 24.19 | 24.47 | 23.60 | 15,059 |
08 Feb 2024 | 24.29 | 24.51 | 24.18 | 24.22 | 23.36 | 21,401 |
07 Feb 2024 | 24.14 | 24.30 | 23.73 | 24.16 | 23.30 | 11,150 |
06 Feb 2024 | 24.25 | 24.71 | 23.89 | 24.05 | 23.19 | 9,558 |
05 Feb 2024 | 24.10 | 24.36 | 23.92 | 23.93 | 23.08 | 26,253 |
02 Feb 2024 | 24.60 | 24.72 | 24.44 | 24.57 | 23.69 | 22,305 |
01 Feb 2024 | 24.65 | 24.85 | 24.01 | 24.67 | 23.79 | 82,165 |
31 Jan 2024 | 23.68 | 24.94 | 23.60 | 24.78 | 23.90 | 179,950 |
30 Jan 2024 | 23.95 | 24.25 | 23.50 | 23.85 | 23.00 | 25,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |