Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 25.30 | 25.50 | 25.36 | 25.50 | 25.50 | 7,054 |
17 Jun 2024 | 25.41 | 25.50 | 25.27 | 25.38 | 25.38 | 26,700 |
14 Jun 2024 | 25.36 | 25.54 | 25.27 | 25.41 | 25.41 | 16,600 |
13 Jun 2024 | 25.48 | 25.55 | 25.35 | 25.43 | 25.43 | 24,700 |
12 Jun 2024 | 25.42 | 25.66 | 25.32 | 25.41 | 25.41 | 32,300 |
11 Jun 2024 | 24.97 | 25.39 | 24.95 | 25.16 | 25.16 | 26,800 |
10 Jun 2024 | 25.52 | 25.66 | 25.00 | 25.04 | 25.04 | 105,600 |
07 Jun 2024 | 25.32 | 25.76 | 25.32 | 25.61 | 25.61 | 16,900 |
06 Jun 2024 | 25.67 | 25.73 | 25.37 | 25.67 | 25.67 | 20,400 |
05 Jun 2024 | 25.52 | 25.62 | 25.35 | 25.61 | 25.61 | 19,500 |
04 Jun 2024 | 25.29 | 25.46 | 25.18 | 25.42 | 25.42 | 28,000 |
03 Jun 2024 | 25.23 | 25.30 | 25.10 | 25.22 | 25.22 | 21,700 |
31 May 2024 | 25.21 | 25.45 | 25.04 | 25.13 | 25.13 | 28,600 |
30 May 2024 | 24.90 | 25.24 | 24.90 | 25.03 | 25.03 | 38,100 |
29 May 2024 | 24.79 | 25.04 | 24.79 | 24.97 | 24.97 | 18,800 |
28 May 2024 | 25.40 | 25.40 | 25.02 | 25.16 | 25.16 | 36,400 |
24 May 2024 | 25.26 | 25.53 | 25.17 | 25.39 | 25.39 | 21,000 |
23 May 2024 | 25.53 | 25.74 | 25.16 | 25.20 | 25.20 | 18,300 |
23 May 2024 | 0.173 Dividend | |||||
22 May 2024 | 25.75 | 25.76 | 25.35 | 25.56 | 25.39 | 29,300 |
21 May 2024 | 25.62 | 25.70 | 25.52 | 25.66 | 25.49 | 27,000 |
20 May 2024 | 25.43 | 25.80 | 25.43 | 25.61 | 25.44 | 18,700 |
17 May 2024 | 25.42 | 25.47 | 25.33 | 25.37 | 25.20 | 12,800 |
16 May 2024 | 25.46 | 25.49 | 25.36 | 25.38 | 25.21 | 14,900 |
15 May 2024 | 25.29 | 25.50 | 25.29 | 25.43 | 25.26 | 28,300 |
14 May 2024 | 25.10 | 25.37 | 25.09 | 25.18 | 25.01 | 17,300 |
13 May 2024 | 25.15 | 25.28 | 25.06 | 25.08 | 24.91 | 20,000 |
10 May 2024 | 24.97 | 25.09 | 24.93 | 25.03 | 24.86 | 13,200 |
09 May 2024 | 24.83 | 24.99 | 24.80 | 24.91 | 24.74 | 30,100 |
08 May 2024 | 24.75 | 24.90 | 24.67 | 24.86 | 24.69 | 11,400 |
07 May 2024 | 24.87 | 24.87 | 24.74 | 24.77 | 24.60 | 23,100 |
06 May 2024 | 24.62 | 24.75 | 24.52 | 24.74 | 24.57 | 40,200 |
03 May 2024 | 24.63 | 24.63 | 24.41 | 24.51 | 24.34 | 13,100 |
02 May 2024 | 24.23 | 24.29 | 24.11 | 24.27 | 24.11 | 23,900 |
01 May 2024 | 24.14 | 24.31 | 23.85 | 24.05 | 23.89 | 33,700 |
30 Apr 2024 | 24.64 | 24.64 | 24.17 | 24.19 | 24.03 | 46,900 |
29 Apr 2024 | 24.55 | 24.56 | 24.37 | 24.48 | 24.31 | 20,000 |
26 Apr 2024 | 24.18 | 24.50 | 24.18 | 24.40 | 24.23 | 23,000 |
25 Apr 2024 | 23.71 | 23.95 | 23.50 | 23.92 | 23.76 | 25,500 |
24 Apr 2024 | 24.14 | 24.21 | 23.93 | 23.93 | 23.77 | 16,700 |
23 Apr 2024 | 23.86 | 24.12 | 23.86 | 24.09 | 23.93 | 21,800 |
22 Apr 2024 | 23.62 | 23.84 | 23.58 | 23.79 | 23.63 | 29,000 |
22 Apr 2024 | 0.173 Dividend | |||||
19 Apr 2024 | 23.87 | 23.95 | 23.62 | 23.64 | 23.31 | 12,500 |
18 Apr 2024 | 23.95 | 23.96 | 23.87 | 23.87 | 23.53 | 8,300 |
17 Apr 2024 | 24.00 | 24.13 | 23.81 | 23.87 | 23.53 | 20,200 |
16 Apr 2024 | 23.92 | 23.97 | 23.80 | 23.82 | 23.49 | 21,100 |
15 Apr 2024 | 24.35 | 24.48 | 23.85 | 23.86 | 23.53 | 56,600 |
12 Apr 2024 | 24.46 | 24.51 | 24.07 | 24.13 | 23.79 | 33,800 |
11 Apr 2024 | 24.48 | 24.71 | 24.41 | 24.59 | 24.24 | 32,300 |
10 Apr 2024 | 24.56 | 24.73 | 24.43 | 24.48 | 24.14 | 41,200 |
09 Apr 2024 | 24.99 | 25.05 | 24.64 | 24.71 | 24.36 | 44,900 |
08 Apr 2024 | 24.80 | 24.91 | 24.77 | 24.84 | 24.49 | 26,100 |
05 Apr 2024 | 24.58 | 24.77 | 24.58 | 24.61 | 24.26 | 28,200 |
04 Apr 2024 | 24.84 | 24.90 | 24.46 | 24.54 | 24.20 | 30,800 |
03 Apr 2024 | 24.63 | 24.87 | 24.56 | 24.62 | 24.27 | 31,500 |
02 Apr 2024 | 24.70 | 24.75 | 24.42 | 24.57 | 24.23 | 48,900 |
01 Apr 2024 | 25.00 | 25.04 | 24.68 | 24.71 | 24.36 | 51,200 |
28 Mar 2024 | 24.98 | 25.08 | 24.85 | 24.98 | 24.63 | 27,700 |
27 Mar 2024 | 24.94 | 24.94 | 24.74 | 24.90 | 24.55 | 23,700 |
26 Mar 2024 | 24.75 | 24.89 | 24.75 | 24.80 | 24.45 | 27,000 |
25 Mar 2024 | 24.60 | 24.83 | 24.60 | 24.74 | 24.39 | 21,800 |
22 Mar 2024 | 24.97 | 24.99 | 24.72 | 24.78 | 24.43 | 39,400 |
21 Mar 2024 | 24.86 | 25.18 | 24.86 | 24.96 | 24.61 | 41,500 |
20 Mar 2024 | 24.56 | 24.86 | 24.56 | 24.82 | 24.47 | 31,100 |
20 Mar 2024 | 0.137 Dividend | |||||
19 Mar 2024 | 24.68 | 24.75 | 24.64 | 24.75 | 24.27 | 10,600 |
18 Mar 2024 | 24.77 | 24.91 | 24.71 | 24.71 | 24.23 | 15,400 |
15 Mar 2024 | 24.88 | 24.95 | 24.71 | 24.71 | 24.23 | 15,800 |
14 Mar 2024 | 25.20 | 25.21 | 24.95 | 24.95 | 24.46 | 24,200 |
13 Mar 2024 | 25.19 | 25.19 | 25.14 | 25.17 | 24.68 | 16,500 |
12 Mar 2024 | 24.90 | 25.19 | 24.79 | 25.16 | 24.67 | 13,500 |
11 Mar 2024 | 24.81 | 24.85 | 24.66 | 24.79 | 24.31 | 20,900 |
08 Mar 2024 | 25.00 | 25.01 | 24.78 | 24.78 | 24.30 | 31,100 |
07 Mar 2024 | 24.62 | 24.89 | 24.62 | 24.88 | 24.39 | 30,400 |
06 Mar 2024 | 24.58 | 24.67 | 24.53 | 24.59 | 24.11 | 34,500 |
05 Mar 2024 | 24.73 | 24.73 | 24.34 | 24.39 | 23.91 | 30,800 |
04 Mar 2024 | 24.75 | 24.85 | 24.71 | 24.71 | 24.23 | 19,100 |
01 Mar 2024 | 24.52 | 24.82 | 24.52 | 24.79 | 24.31 | 30,900 |
29 Feb 2024 | 24.52 | 24.60 | 24.42 | 24.47 | 23.99 | 36,500 |
28 Feb 2024 | 24.44 | 24.46 | 24.35 | 24.37 | 23.89 | 27,300 |
27 Feb 2024 | 24.57 | 24.72 | 24.47 | 24.50 | 24.02 | 30,700 |
26 Feb 2024 | 24.71 | 24.78 | 24.61 | 24.61 | 24.13 | 15,800 |
23 Feb 2024 | 24.77 | 24.87 | 24.65 | 24.65 | 24.17 | 35,500 |
22 Feb 2024 | 24.46 | 24.69 | 24.43 | 24.68 | 24.20 | 25,500 |
21 Feb 2024 | 24.21 | 24.31 | 23.99 | 24.19 | 23.72 | 20,700 |
21 Feb 2024 | 0.137 Dividend | |||||
20 Feb 2024 | 24.50 | 24.50 | 24.21 | 24.28 | 23.67 | 13,500 |
16 Feb 2024 | 24.53 | 24.62 | 24.32 | 24.47 | 23.86 | 24,300 |
15 Feb 2024 | 24.44 | 24.55 | 24.38 | 24.47 | 23.86 | 15,800 |
14 Feb 2024 | 24.23 | 24.46 | 24.23 | 24.40 | 23.79 | 19,700 |
13 Feb 2024 | 24.32 | 24.37 | 24.00 | 24.08 | 23.48 | 22,000 |
12 Feb 2024 | 24.51 | 24.71 | 24.47 | 24.62 | 24.00 | 22,800 |
09 Feb 2024 | 24.47 | 24.60 | 24.44 | 24.51 | 23.90 | 22,500 |
08 Feb 2024 | 24.50 | 24.69 | 24.35 | 24.44 | 23.83 | 46,400 |
07 Feb 2024 | 24.15 | 24.72 | 24.15 | 24.47 | 23.86 | 44,000 |
06 Feb 2024 | 24.15 | 24.15 | 24.03 | 24.08 | 23.48 | 26,000 |
05 Feb 2024 | 24.14 | 24.14 | 23.91 | 24.06 | 23.46 | 21,500 |
02 Feb 2024 | 24.11 | 24.15 | 23.97 | 24.08 | 23.48 | 18,000 |
01 Feb 2024 | 23.87 | 24.18 | 23.87 | 24.10 | 23.50 | 15,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |