Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 23.76 | 23.85 | 23.76 | 23.80 | 23.80 | 6,513 |
26 Jun 2024 | 23.97 | 24.05 | 23.97 | 24.00 | 24.00 | 29,700 |
25 Jun 2024 | 24.22 | 24.22 | 24.08 | 24.15 | 24.15 | 43,600 |
24 Jun 2024 | 24.23 | 24.32 | 24.19 | 24.21 | 24.21 | 37,400 |
21 Jun 2024 | 24.31 | 24.31 | 24.17 | 24.17 | 24.17 | 30,900 |
20 Jun 2024 | 24.25 | 24.38 | 24.20 | 24.33 | 24.33 | 28,300 |
18 Jun 2024 | 24.13 | 24.24 | 24.10 | 24.19 | 24.19 | 40,300 |
17 Jun 2024 | 24.00 | 24.04 | 23.90 | 23.99 | 23.99 | 177,200 |
14 Jun 2024 | 23.95 | 24.05 | 23.94 | 24.02 | 24.02 | 31,400 |
13 Jun 2024 | 24.13 | 24.13 | 23.92 | 24.00 | 24.00 | 45,200 |
12 Jun 2024 | 24.07 | 24.15 | 23.95 | 23.95 | 23.95 | 51,600 |
11 Jun 2024 | 23.88 | 23.90 | 23.78 | 23.83 | 23.83 | 26,700 |
10 Jun 2024 | 24.08 | 24.17 | 24.05 | 24.07 | 24.07 | 48,700 |
07 Jun 2024 | 24.45 | 24.45 | 24.17 | 24.19 | 24.19 | 28,200 |
06 Jun 2024 | 24.45 | 24.50 | 24.40 | 24.46 | 24.46 | 26,900 |
05 Jun 2024 | 24.26 | 24.36 | 24.21 | 24.33 | 24.33 | 43,500 |
04 Jun 2024 | 24.29 | 24.30 | 24.07 | 24.16 | 24.16 | 23,900 |
03 Jun 2024 | 24.68 | 24.81 | 24.63 | 24.70 | 24.70 | 29,000 |
31 May 2024 | 24.50 | 24.54 | 24.37 | 24.49 | 24.49 | 26,700 |
30 May 2024 | 24.70 | 24.82 | 24.53 | 24.74 | 24.74 | 28,700 |
29 May 2024 | 24.76 | 24.84 | 24.75 | 24.81 | 24.81 | 50,000 |
28 May 2024 | 25.12 | 25.12 | 24.94 | 25.04 | 25.04 | 33,600 |
24 May 2024 | 24.81 | 24.91 | 24.79 | 24.82 | 24.82 | 59,400 |
23 May 2024 | 25.05 | 25.05 | 24.77 | 24.80 | 24.80 | 37,900 |
22 May 2024 | 25.20 | 25.21 | 25.04 | 25.05 | 25.05 | 39,500 |
21 May 2024 | 25.36 | 25.36 | 25.25 | 25.30 | 25.30 | 40,600 |
20 May 2024 | 25.24 | 25.38 | 25.24 | 25.32 | 25.32 | 48,900 |
17 May 2024 | 25.23 | 25.36 | 25.18 | 25.35 | 25.35 | 28,000 |
16 May 2024 | 24.95 | 25.05 | 24.89 | 24.98 | 24.98 | 61,800 |
15 May 2024 | 24.88 | 24.96 | 24.77 | 24.91 | 24.91 | 55,200 |
14 May 2024 | 24.65 | 24.81 | 24.65 | 24.79 | 24.79 | 26,100 |
13 May 2024 | 24.72 | 24.75 | 24.60 | 24.61 | 24.61 | 27,300 |
10 May 2024 | 24.65 | 24.68 | 24.48 | 24.52 | 24.52 | 31,800 |
09 May 2024 | 24.37 | 24.51 | 24.34 | 24.51 | 24.51 | 47,200 |
08 May 2024 | 24.22 | 24.30 | 24.14 | 24.27 | 24.27 | 22,800 |
07 May 2024 | 24.24 | 24.35 | 24.24 | 24.31 | 24.31 | 119,400 |
06 May 2024 | 24.34 | 24.38 | 24.29 | 24.30 | 24.30 | 71,000 |
03 May 2024 | 24.12 | 24.30 | 24.12 | 24.25 | 24.25 | 44,000 |
02 May 2024 | 23.94 | 24.10 | 23.80 | 24.06 | 24.06 | 48,700 |
01 May 2024 | 23.66 | 23.86 | 23.57 | 23.63 | 23.63 | 49,000 |
30 Apr 2024 | 23.78 | 23.80 | 23.60 | 23.62 | 23.62 | 31,200 |
29 Apr 2024 | 23.76 | 23.91 | 23.71 | 23.91 | 23.91 | 45,900 |
26 Apr 2024 | 23.58 | 23.62 | 23.48 | 23.58 | 23.58 | 35,400 |
25 Apr 2024 | 22.98 | 23.28 | 22.98 | 23.27 | 23.27 | 23,500 |
24 Apr 2024 | 23.15 | 23.16 | 23.04 | 23.07 | 23.07 | 28,900 |
23 Apr 2024 | 22.96 | 23.11 | 22.94 | 23.05 | 23.05 | 31,700 |
22 Apr 2024 | 22.89 | 23.12 | 22.84 | 23.07 | 23.07 | 49,100 |
19 Apr 2024 | 23.05 | 23.10 | 22.98 | 23.08 | 23.08 | 30,800 |
18 Apr 2024 | 22.99 | 23.05 | 22.88 | 22.92 | 22.92 | 30,400 |
17 Apr 2024 | 22.90 | 23.00 | 22.86 | 22.91 | 22.91 | 26,300 |
16 Apr 2024 | 22.78 | 22.86 | 22.56 | 22.78 | 22.78 | 160,500 |
15 Apr 2024 | 23.25 | 23.30 | 23.03 | 23.03 | 23.03 | 49,200 |
12 Apr 2024 | 23.41 | 23.41 | 23.09 | 23.18 | 23.18 | 31,700 |
11 Apr 2024 | 23.47 | 23.60 | 23.42 | 23.52 | 23.52 | 35,000 |
10 Apr 2024 | 23.56 | 23.57 | 23.44 | 23.46 | 23.46 | 41,900 |
09 Apr 2024 | 23.82 | 23.88 | 23.77 | 23.87 | 23.87 | 41,500 |
08 Apr 2024 | 23.72 | 23.78 | 23.70 | 23.74 | 23.74 | 67,800 |
05 Apr 2024 | 23.32 | 23.53 | 23.32 | 23.46 | 23.46 | 46,800 |
04 Apr 2024 | 23.62 | 23.70 | 23.39 | 23.43 | 23.43 | 35,800 |
03 Apr 2024 | 23.19 | 23.42 | 23.19 | 23.38 | 23.38 | 66,500 |
02 Apr 2024 | 23.26 | 23.26 | 23.12 | 23.19 | 23.19 | 68,500 |
01 Apr 2024 | 22.99 | 23.23 | 22.99 | 23.05 | 23.05 | 69,000 |
28 Mar 2024 | 22.86 | 22.94 | 22.82 | 22.87 | 22.87 | 46,100 |
27 Mar 2024 | 22.69 | 22.83 | 22.69 | 22.83 | 22.83 | 42,300 |
26 Mar 2024 | 22.87 | 22.87 | 22.73 | 22.76 | 22.76 | 34,400 |
25 Mar 2024 | 22.94 | 23.03 | 22.92 | 22.95 | 22.95 | 34,900 |
22 Mar 2024 | 22.91 | 23.00 | 22.90 | 22.90 | 22.90 | 68,100 |
21 Mar 2024 | 23.13 | 23.22 | 23.09 | 23.10 | 23.10 | 43,200 |
21 Mar 2024 | 0.095 Dividend | |||||
20 Mar 2024 | 22.85 | 23.09 | 22.81 | 23.09 | 23.00 | 36,100 |
19 Mar 2024 | 22.94 | 22.96 | 22.80 | 22.90 | 22.81 | 61,200 |
18 Mar 2024 | 23.04 | 23.04 | 22.87 | 22.90 | 22.81 | 24,900 |
15 Mar 2024 | 23.04 | 23.05 | 22.90 | 22.95 | 22.86 | 32,800 |
14 Mar 2024 | 23.21 | 23.21 | 23.02 | 23.08 | 22.99 | 28,500 |
13 Mar 2024 | 23.24 | 23.28 | 23.19 | 23.22 | 23.12 | 110,500 |
12 Mar 2024 | 23.27 | 23.56 | 23.21 | 23.40 | 23.30 | 55,700 |
11 Mar 2024 | 23.38 | 23.43 | 23.33 | 23.35 | 23.25 | 28,400 |
08 Mar 2024 | 23.27 | 23.37 | 23.27 | 23.27 | 23.17 | 37,500 |
07 Mar 2024 | 23.18 | 23.28 | 23.18 | 23.27 | 23.17 | 52,300 |
06 Mar 2024 | 23.23 | 23.28 | 23.16 | 23.18 | 23.08 | 75,700 |
05 Mar 2024 | 23.14 | 23.14 | 23.01 | 23.08 | 22.99 | 108,400 |
04 Mar 2024 | 23.29 | 23.29 | 23.15 | 23.17 | 23.07 | 60,700 |
01 Mar 2024 | 23.31 | 23.37 | 23.22 | 23.37 | 23.27 | 69,900 |
29 Feb 2024 | 23.14 | 23.20 | 23.09 | 23.12 | 23.02 | 34,600 |
28 Feb 2024 | 23.04 | 23.04 | 22.89 | 22.92 | 22.83 | 42,500 |
27 Feb 2024 | 23.29 | 23.33 | 23.27 | 23.29 | 23.19 | 48,100 |
26 Feb 2024 | 23.27 | 23.31 | 23.22 | 23.27 | 23.17 | 39,300 |
23 Feb 2024 | 23.34 | 23.37 | 23.26 | 23.34 | 23.24 | 135,600 |
22 Feb 2024 | 23.30 | 23.32 | 23.22 | 23.30 | 23.20 | 41,600 |
21 Feb 2024 | 23.16 | 23.18 | 23.08 | 23.15 | 23.05 | 35,600 |
20 Feb 2024 | 23.12 | 23.19 | 23.10 | 23.16 | 23.06 | 65,200 |
16 Feb 2024 | 22.86 | 23.03 | 22.86 | 22.92 | 22.83 | 21,300 |
15 Feb 2024 | 22.45 | 22.85 | 22.45 | 22.83 | 22.74 | 135,600 |
14 Feb 2024 | 22.63 | 22.73 | 22.60 | 22.72 | 22.63 | 46,800 |
13 Feb 2024 | 22.45 | 22.60 | 22.36 | 22.40 | 22.31 | 51,500 |
12 Feb 2024 | 22.73 | 22.97 | 22.73 | 22.90 | 22.81 | 68,400 |
09 Feb 2024 | 22.72 | 22.79 | 22.58 | 22.76 | 22.67 | 48,400 |
08 Feb 2024 | 22.67 | 22.79 | 22.66 | 22.72 | 22.63 | 177,800 |
07 Feb 2024 | 22.75 | 22.82 | 22.68 | 22.71 | 22.62 | 96,000 |
06 Feb 2024 | 22.57 | 22.80 | 22.57 | 22.80 | 22.71 | 48,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |