Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 22.88 | 22.96 | 22.81 | 22.92 | 22.92 | 756,200 |
25 Jun 2024 | 23.26 | 23.26 | 22.94 | 22.99 | 22.99 | 212,700 |
24 Jun 2024 | 23.11 | 23.42 | 23.06 | 23.28 | 23.28 | 529,500 |
21 Jun 2024 | 23.02 | 23.10 | 22.97 | 23.05 | 23.05 | 1,119,800 |
20 Jun 2024 | 23.07 | 23.11 | 23.00 | 23.08 | 23.08 | 366,100 |
18 Jun 2024 | 23.03 | 23.17 | 23.03 | 23.15 | 23.15 | 418,000 |
17 Jun 2024 | 22.99 | 23.08 | 22.86 | 23.00 | 23.00 | 371,100 |
14 Jun 2024 | 22.96 | 23.08 | 22.87 | 23.04 | 23.04 | 277,300 |
13 Jun 2024 | 23.03 | 23.13 | 22.94 | 23.08 | 23.08 | 237,100 |
12 Jun 2024 | 23.22 | 23.40 | 23.00 | 23.03 | 23.03 | 329,400 |
11 Jun 2024 | 22.78 | 22.89 | 22.74 | 22.82 | 22.82 | 200,100 |
11 Jun 2024 | 0.072 Dividend | |||||
10 Jun 2024 | 22.96 | 23.11 | 22.80 | 23.05 | 22.98 | 164,200 |
07 Jun 2024 | 22.98 | 23.08 | 22.93 | 22.99 | 22.92 | 215,200 |
06 Jun 2024 | 23.18 | 23.30 | 23.08 | 23.27 | 23.20 | 240,400 |
05 Jun 2024 | 23.31 | 23.31 | 23.08 | 23.22 | 23.15 | 467,400 |
04 Jun 2024 | 23.08 | 23.32 | 23.03 | 23.22 | 23.15 | 589,000 |
03 Jun 2024 | 23.16 | 23.19 | 22.98 | 23.08 | 23.01 | 597,400 |
31 May 2024 | 22.87 | 23.09 | 22.76 | 23.09 | 23.02 | 293,300 |
30 May 2024 | 22.59 | 22.77 | 22.58 | 22.76 | 22.69 | 484,400 |
29 May 2024 | 22.51 | 22.51 | 22.36 | 22.45 | 22.38 | 451,600 |
28 May 2024 | 22.92 | 22.99 | 22.67 | 22.71 | 22.64 | 727,800 |
24 May 2024 | 22.85 | 22.86 | 22.76 | 22.80 | 22.73 | 298,000 |
23 May 2024 | 23.21 | 23.21 | 22.71 | 22.74 | 22.67 | 236,700 |
22 May 2024 | 23.30 | 23.37 | 23.12 | 23.17 | 23.10 | 731,500 |
21 May 2024 | 23.36 | 23.44 | 23.32 | 23.38 | 23.31 | 329,200 |
20 May 2024 | 23.50 | 23.57 | 23.41 | 23.42 | 23.35 | 334,900 |
17 May 2024 | 23.53 | 23.57 | 23.47 | 23.54 | 23.47 | 334,200 |
16 May 2024 | 23.64 | 23.65 | 23.53 | 23.56 | 23.49 | 319,100 |
15 May 2024 | 23.49 | 23.59 | 23.46 | 23.57 | 23.50 | 353,900 |
14 May 2024 | 23.18 | 23.32 | 23.12 | 23.24 | 23.17 | 206,500 |
13 May 2024 | 23.10 | 23.20 | 23.03 | 23.07 | 23.00 | 623,500 |
10 May 2024 | 23.14 | 23.14 | 22.95 | 22.99 | 22.92 | 222,400 |
09 May 2024 | 22.90 | 23.12 | 22.89 | 23.12 | 23.05 | 244,000 |
08 May 2024 | 22.79 | 22.85 | 22.70 | 22.74 | 22.67 | 386,400 |
07 May 2024 | 22.85 | 23.01 | 22.85 | 22.94 | 22.87 | 456,700 |
06 May 2024 | 22.83 | 22.89 | 22.69 | 22.79 | 22.72 | 237,900 |
03 May 2024 | 22.79 | 22.95 | 22.65 | 22.68 | 22.61 | 389,600 |
02 May 2024 | 22.37 | 22.54 | 22.18 | 22.50 | 22.43 | 378,300 |
01 May 2024 | 22.12 | 22.46 | 22.07 | 22.10 | 22.03 | 1,132,800 |
30 Apr 2024 | 22.35 | 22.44 | 22.10 | 22.12 | 22.05 | 753,200 |
29 Apr 2024 | 22.38 | 22.52 | 22.38 | 22.49 | 22.42 | 431,300 |
26 Apr 2024 | 22.31 | 22.44 | 22.24 | 22.26 | 22.19 | 361,300 |
25 Apr 2024 | 22.19 | 22.26 | 22.01 | 22.21 | 22.14 | 797,100 |
24 Apr 2024 | 22.35 | 22.38 | 22.19 | 22.35 | 22.28 | 700,400 |
23 Apr 2024 | 22.26 | 22.48 | 22.22 | 22.41 | 22.34 | 579,500 |
22 Apr 2024 | 22.02 | 22.22 | 21.95 | 22.16 | 22.09 | 417,200 |
19 Apr 2024 | 21.86 | 22.03 | 21.86 | 21.99 | 21.92 | 766,500 |
18 Apr 2024 | 21.90 | 21.98 | 21.79 | 21.89 | 21.82 | 630,800 |
17 Apr 2024 | 21.94 | 22.03 | 21.83 | 21.86 | 21.79 | 678,600 |
16 Apr 2024 | 22.08 | 22.10 | 21.90 | 21.98 | 21.91 | 643,700 |
15 Apr 2024 | 22.65 | 22.70 | 22.11 | 22.23 | 22.16 | 402,300 |
12 Apr 2024 | 22.72 | 22.74 | 22.48 | 22.55 | 22.48 | 272,900 |
11 Apr 2024 | 22.89 | 22.99 | 22.67 | 22.88 | 22.81 | 796,500 |
10 Apr 2024 | 23.09 | 23.09 | 22.69 | 22.80 | 22.73 | 504,400 |
09 Apr 2024 | 23.47 | 23.61 | 23.39 | 23.58 | 23.51 | 486,800 |
08 Apr 2024 | 23.19 | 23.39 | 23.16 | 23.38 | 23.31 | 497,200 |
05 Apr 2024 | 22.89 | 23.10 | 22.83 | 23.07 | 23.00 | 514,100 |
04 Apr 2024 | 23.21 | 23.33 | 22.88 | 22.95 | 22.88 | 645,200 |
03 Apr 2024 | 22.97 | 23.09 | 22.93 | 23.06 | 22.99 | 514,200 |
02 Apr 2024 | 23.21 | 23.25 | 23.00 | 23.06 | 22.99 | 787,400 |
01 Apr 2024 | 23.68 | 23.70 | 23.35 | 23.36 | 23.29 | 526,100 |
28 Mar 2024 | 23.57 | 23.74 | 23.57 | 23.68 | 23.61 | 1,160,200 |
27 Mar 2024 | 23.19 | 23.54 | 23.19 | 23.54 | 23.47 | 769,600 |
26 Mar 2024 | 23.19 | 23.19 | 23.03 | 23.06 | 22.99 | 414,800 |
25 Mar 2024 | 23.22 | 23.31 | 23.10 | 23.11 | 23.04 | 522,700 |
22 Mar 2024 | 23.47 | 23.49 | 23.19 | 23.21 | 23.14 | 749,600 |
21 Mar 2024 | 23.37 | 23.50 | 23.30 | 23.44 | 23.37 | 537,200 |
21 Mar 2024 | 0.133 Dividend | |||||
20 Mar 2024 | 23.08 | 23.45 | 23.02 | 23.40 | 23.19 | 768,100 |
19 Mar 2024 | 23.18 | 23.26 | 23.11 | 23.26 | 23.06 | 5,281,000 |
18 Mar 2024 | 23.23 | 23.28 | 23.16 | 23.17 | 22.97 | 385,500 |
15 Mar 2024 | 23.20 | 23.30 | 23.10 | 23.23 | 23.03 | 428,700 |
14 Mar 2024 | 23.49 | 23.51 | 23.04 | 23.23 | 23.03 | 438,200 |
13 Mar 2024 | 23.59 | 23.71 | 23.49 | 23.50 | 23.29 | 585,900 |
12 Mar 2024 | 23.67 | 23.72 | 23.50 | 23.65 | 23.44 | 327,300 |
11 Mar 2024 | 23.73 | 23.84 | 23.61 | 23.70 | 23.49 | 224,000 |
08 Mar 2024 | 23.69 | 23.84 | 23.69 | 23.75 | 23.54 | 585,700 |
07 Mar 2024 | 23.55 | 23.61 | 23.43 | 23.52 | 23.31 | 323,800 |
06 Mar 2024 | 23.54 | 23.54 | 23.37 | 23.47 | 23.26 | 393,500 |
05 Mar 2024 | 23.51 | 23.58 | 23.24 | 23.33 | 23.12 | 857,800 |
04 Mar 2024 | 23.40 | 23.58 | 23.18 | 23.54 | 23.33 | 565,000 |
01 Mar 2024 | 23.17 | 23.39 | 22.95 | 23.39 | 23.18 | 658,700 |
29 Feb 2024 | 23.27 | 23.32 | 23.11 | 23.20 | 23.00 | 937,400 |
28 Feb 2024 | 22.86 | 23.25 | 22.86 | 23.11 | 22.91 | 549,600 |
27 Feb 2024 | 23.14 | 23.19 | 23.00 | 23.05 | 22.85 | 548,300 |
26 Feb 2024 | 23.25 | 23.29 | 22.99 | 23.04 | 22.84 | 479,400 |
23 Feb 2024 | 23.24 | 23.35 | 23.22 | 23.25 | 23.05 | 1,188,300 |
22 Feb 2024 | 23.35 | 23.38 | 23.24 | 23.29 | 23.09 | 547,500 |
21 Feb 2024 | 23.14 | 23.32 | 23.09 | 23.27 | 23.07 | 3,047,600 |
20 Feb 2024 | 23.13 | 23.24 | 23.03 | 23.12 | 22.92 | 888,000 |
16 Feb 2024 | 23.17 | 23.34 | 23.03 | 23.23 | 23.03 | 475,900 |
15 Feb 2024 | 23.03 | 23.41 | 23.03 | 23.41 | 23.20 | 381,400 |
14 Feb 2024 | 22.87 | 23.02 | 22.77 | 22.91 | 22.71 | 700,900 |
13 Feb 2024 | 22.79 | 22.79 | 22.52 | 22.72 | 22.52 | 676,600 |
12 Feb 2024 | 23.21 | 23.34 | 23.18 | 23.21 | 23.01 | 421,800 |
09 Feb 2024 | 23.19 | 23.24 | 23.00 | 23.19 | 22.99 | 236,200 |
08 Feb 2024 | 22.99 | 23.27 | 22.96 | 23.21 | 23.01 | 284,700 |
07 Feb 2024 | 23.14 | 23.17 | 22.94 | 23.03 | 22.83 | 411,600 |
06 Feb 2024 | 22.87 | 23.12 | 22.82 | 23.12 | 22.92 | 295,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |