Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 22.81 | 22.90 | 22.42 | 22.61 | 22.61 | 77,100 |
24 Jun 2024 | 22.30 | 22.85 | 22.08 | 22.83 | 22.83 | 142,200 |
21 Jun 2024 | 22.53 | 22.53 | 22.20 | 22.30 | 22.30 | 155,700 |
20 Jun 2024 | 22.14 | 22.55 | 22.04 | 22.53 | 22.53 | 201,100 |
19 Jun 2024 | 22.50 | 22.57 | 22.02 | 22.21 | 22.21 | 139,000 |
18 Jun 2024 | 22.57 | 22.75 | 22.38 | 22.50 | 22.50 | 75,000 |
17 Jun 2024 | 23.08 | 23.14 | 22.44 | 22.57 | 22.57 | 142,900 |
14 Jun 2024 | 22.91 | 23.11 | 22.71 | 23.10 | 23.10 | 92,900 |
13 Jun 2024 | 22.98 | 23.19 | 22.74 | 23.10 | 23.10 | 69,400 |
12 Jun 2024 | 23.28 | 23.40 | 22.83 | 22.93 | 22.93 | 154,200 |
11 Jun 2024 | 22.85 | 23.30 | 22.61 | 23.27 | 23.27 | 151,500 |
10 Jun 2024 | 22.64 | 23.00 | 22.56 | 22.85 | 22.85 | 121,900 |
07 Jun 2024 | 22.65 | 22.95 | 22.63 | 22.77 | 22.77 | 67,800 |
06 Jun 2024 | 22.76 | 22.89 | 22.55 | 22.74 | 22.74 | 134,600 |
06 Jun 2024 | 0.22 Dividend | |||||
05 Jun 2024 | 22.94 | 23.05 | 22.85 | 22.91 | 22.69 | 138,400 |
04 Jun 2024 | 22.83 | 22.99 | 22.73 | 22.96 | 22.74 | 86,600 |
03 Jun 2024 | 22.65 | 23.00 | 22.65 | 22.90 | 22.68 | 104,400 |
31 May 2024 | 22.71 | 22.87 | 22.50 | 22.60 | 22.38 | 184,500 |
30 May 2024 | 22.85 | 22.91 | 22.64 | 22.75 | 22.53 | 115,100 |
29 May 2024 | 23.09 | 23.13 | 22.77 | 22.86 | 22.64 | 57,300 |
28 May 2024 | 23.26 | 23.34 | 23.03 | 23.23 | 23.01 | 69,200 |
27 May 2024 | 23.24 | 23.48 | 23.24 | 23.40 | 23.18 | 33,800 |
24 May 2024 | 23.29 | 23.29 | 23.14 | 23.29 | 23.07 | 91,800 |
23 May 2024 | 23.19 | 23.52 | 23.11 | 23.29 | 23.07 | 72,900 |
22 May 2024 | 23.57 | 23.71 | 23.08 | 23.19 | 22.97 | 138,900 |
21 May 2024 | 23.49 | 23.76 | 23.18 | 23.71 | 23.48 | 296,100 |
17 May 2024 | 23.82 | 23.96 | 23.67 | 23.67 | 23.44 | 54,200 |
16 May 2024 | 23.99 | 23.99 | 23.70 | 23.82 | 23.59 | 121,800 |
15 May 2024 | 24.21 | 24.56 | 23.79 | 23.87 | 23.64 | 141,200 |
14 May 2024 | 23.88 | 24.45 | 23.88 | 24.24 | 24.01 | 88,600 |
13 May 2024 | 23.64 | 24.05 | 23.64 | 23.86 | 23.63 | 54,300 |
10 May 2024 | 24.24 | 24.47 | 23.48 | 23.63 | 23.40 | 117,000 |
09 May 2024 | 24.20 | 24.42 | 24.08 | 24.32 | 24.09 | 77,700 |
08 May 2024 | 23.55 | 24.24 | 23.55 | 24.18 | 23.95 | 144,900 |
07 May 2024 | 23.47 | 23.79 | 23.21 | 23.53 | 23.30 | 106,300 |
06 May 2024 | 23.62 | 23.98 | 23.30 | 23.46 | 23.23 | 80,700 |
03 May 2024 | 23.57 | 23.91 | 23.19 | 23.73 | 23.50 | 168,200 |
02 May 2024 | 23.30 | 23.91 | 22.77 | 23.39 | 23.17 | 467,300 |
01 May 2024 | 24.20 | 24.52 | 23.95 | 24.34 | 24.11 | 187,400 |
30 Apr 2024 | 24.47 | 24.70 | 24.21 | 24.37 | 24.14 | 114,200 |
29 Apr 2024 | 24.34 | 24.64 | 24.28 | 24.50 | 24.26 | 123,000 |
26 Apr 2024 | 23.88 | 24.31 | 23.88 | 24.29 | 24.06 | 106,200 |
25 Apr 2024 | 24.11 | 24.11 | 23.68 | 23.74 | 23.51 | 74,100 |
24 Apr 2024 | 24.18 | 24.48 | 24.17 | 24.21 | 23.98 | 171,800 |
23 Apr 2024 | 23.80 | 24.54 | 23.80 | 24.27 | 24.04 | 284,800 |
22 Apr 2024 | 23.76 | 23.84 | 23.35 | 23.73 | 23.50 | 159,200 |
19 Apr 2024 | 23.25 | 23.73 | 23.25 | 23.62 | 23.39 | 62,700 |
18 Apr 2024 | 23.16 | 23.48 | 23.10 | 23.38 | 23.16 | 89,600 |
17 Apr 2024 | 23.09 | 23.34 | 22.91 | 23.09 | 22.87 | 108,800 |
16 Apr 2024 | 23.03 | 23.45 | 22.93 | 23.09 | 22.87 | 124,200 |
15 Apr 2024 | 22.84 | 23.15 | 22.83 | 23.08 | 22.86 | 117,500 |
12 Apr 2024 | 22.62 | 22.79 | 22.12 | 22.69 | 22.47 | 193,600 |
11 Apr 2024 | 23.94 | 24.03 | 22.65 | 22.66 | 22.44 | 335,100 |
10 Apr 2024 | 23.95 | 24.10 | 23.67 | 24.03 | 23.80 | 174,800 |
09 Apr 2024 | 23.64 | 24.29 | 23.20 | 23.95 | 23.72 | 382,500 |
08 Apr 2024 | 23.75 | 23.85 | 23.30 | 23.68 | 23.45 | 315,900 |
05 Apr 2024 | 23.37 | 23.76 | 23.10 | 23.75 | 23.52 | 316,800 |
04 Apr 2024 | 23.19 | 23.40 | 22.97 | 23.20 | 22.98 | 245,400 |
03 Apr 2024 | 22.51 | 23.23 | 22.40 | 23.18 | 22.96 | 276,300 |
02 Apr 2024 | 22.52 | 22.53 | 22.24 | 22.42 | 22.20 | 151,300 |
01 Apr 2024 | 22.17 | 22.53 | 22.02 | 22.41 | 22.19 | 210,700 |
28 Mar 2024 | 22.98 | 22.98 | 22.05 | 22.21 | 22.00 | 569,800 |
27 Mar 2024 | 22.88 | 23.06 | 22.76 | 22.85 | 22.63 | 320,000 |
26 Mar 2024 | 22.81 | 23.00 | 22.63 | 22.81 | 22.59 | 136,100 |
25 Mar 2024 | 23.28 | 23.33 | 22.82 | 22.89 | 22.67 | 219,300 |
22 Mar 2024 | 23.40 | 23.63 | 23.13 | 23.27 | 23.05 | 159,700 |
21 Mar 2024 | 23.65 | 23.65 | 23.29 | 23.36 | 23.14 | 79,100 |
20 Mar 2024 | 23.26 | 23.65 | 23.24 | 23.60 | 23.37 | 93,300 |
19 Mar 2024 | 23.54 | 23.61 | 23.32 | 23.45 | 23.22 | 155,100 |
18 Mar 2024 | 23.50 | 23.62 | 23.26 | 23.53 | 23.30 | 126,800 |
15 Mar 2024 | 23.12 | 23.46 | 23.00 | 23.44 | 23.21 | 299,300 |
14 Mar 2024 | 23.24 | 23.24 | 22.92 | 23.06 | 22.84 | 161,300 |
13 Mar 2024 | 23.01 | 23.32 | 22.87 | 23.18 | 22.96 | 164,900 |
12 Mar 2024 | 23.09 | 23.19 | 22.76 | 22.96 | 22.74 | 559,600 |
11 Mar 2024 | 22.93 | 23.29 | 22.93 | 23.16 | 22.94 | 87,900 |
08 Mar 2024 | 23.00 | 23.10 | 22.85 | 22.98 | 22.76 | 72,100 |
07 Mar 2024 | 22.81 | 23.10 | 22.64 | 23.02 | 22.80 | 144,400 |
07 Mar 2024 | 0.22 Dividend | |||||
06 Mar 2024 | 22.87 | 22.98 | 22.34 | 22.85 | 22.41 | 226,200 |
05 Mar 2024 | 22.73 | 22.94 | 22.65 | 22.70 | 22.27 | 116,000 |
04 Mar 2024 | 22.99 | 22.99 | 22.63 | 22.73 | 22.29 | 126,000 |
01 Mar 2024 | 23.11 | 23.33 | 22.89 | 22.99 | 22.55 | 153,100 |
29 Feb 2024 | 23.38 | 23.59 | 23.02 | 23.09 | 22.65 | 204,900 |
28 Feb 2024 | 23.36 | 23.58 | 23.09 | 23.35 | 22.90 | 178,000 |
27 Feb 2024 | 22.63 | 23.37 | 22.42 | 23.29 | 22.84 | 271,200 |
26 Feb 2024 | 23.10 | 23.10 | 22.46 | 22.62 | 22.19 | 259,600 |
23 Feb 2024 | 23.54 | 23.54 | 21.52 | 23.02 | 22.58 | 759,200 |
22 Feb 2024 | 24.88 | 25.23 | 23.84 | 23.92 | 23.46 | 659,000 |
21 Feb 2024 | 25.69 | 25.88 | 25.62 | 25.83 | 25.34 | 72,900 |
20 Feb 2024 | 25.95 | 26.03 | 25.58 | 25.69 | 25.20 | 139,700 |
16 Feb 2024 | 25.85 | 26.18 | 25.80 | 26.07 | 25.57 | 73,600 |
15 Feb 2024 | 25.71 | 25.97 | 25.51 | 25.89 | 25.39 | 87,400 |
14 Feb 2024 | 26.05 | 26.20 | 25.65 | 25.68 | 25.19 | 88,000 |
13 Feb 2024 | 25.80 | 26.04 | 25.63 | 26.00 | 25.50 | 107,600 |
12 Feb 2024 | 25.76 | 26.11 | 25.76 | 26.03 | 25.53 | 96,000 |
09 Feb 2024 | 25.91 | 26.18 | 25.73 | 25.96 | 25.46 | 65,900 |
08 Feb 2024 | 26.14 | 26.36 | 25.89 | 25.91 | 25.41 | 85,000 |
07 Feb 2024 | 25.99 | 26.31 | 25.98 | 26.22 | 25.72 | 75,700 |
06 Feb 2024 | 26.28 | 26.41 | 25.62 | 26.00 | 25.50 | 161,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |