Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 22.62 | 22.74 | 22.60 | 22.67 | 22.67 | 34,800 |
27 Jun 2024 | 22.73 | 22.73 | 22.62 | 22.68 | 22.68 | 85,200 |
27 Jun 2024 | 0.16 Dividend | |||||
26 Jun 2024 | 22.83 | 22.85 | 22.78 | 22.83 | 22.67 | 33,600 |
25 Jun 2024 | 22.88 | 22.92 | 22.81 | 22.90 | 22.74 | 33,500 |
24 Jun 2024 | 22.89 | 22.96 | 22.84 | 22.86 | 22.70 | 45,800 |
21 Jun 2024 | 22.75 | 22.78 | 22.69 | 22.76 | 22.60 | 31,000 |
20 Jun 2024 | 22.82 | 22.97 | 22.82 | 22.88 | 22.72 | 175,600 |
19 Jun 2024 | 22.87 | 23.01 | 22.86 | 23.00 | 22.84 | 26,800 |
18 Jun 2024 | 22.88 | 22.99 | 22.86 | 22.99 | 22.83 | 110,900 |
17 Jun 2024 | 22.77 | 22.98 | 22.70 | 22.98 | 22.82 | 28,300 |
14 Jun 2024 | 22.88 | 22.88 | 22.74 | 22.79 | 22.63 | 46,200 |
13 Jun 2024 | 23.19 | 23.19 | 22.99 | 23.06 | 22.90 | 18,000 |
12 Jun 2024 | 23.38 | 23.42 | 23.31 | 23.32 | 23.16 | 20,900 |
11 Jun 2024 | 23.19 | 23.19 | 23.07 | 23.11 | 22.95 | 68,800 |
10 Jun 2024 | 23.38 | 23.39 | 23.28 | 23.37 | 23.21 | 38,900 |
07 Jun 2024 | 23.42 | 23.45 | 23.39 | 23.42 | 23.26 | 13,600 |
06 Jun 2024 | 23.49 | 23.55 | 23.48 | 23.55 | 23.38 | 36,000 |
05 Jun 2024 | 23.42 | 23.45 | 23.36 | 23.45 | 23.29 | 8,100 |
04 Jun 2024 | 23.22 | 23.31 | 23.22 | 23.31 | 23.15 | 42,000 |
03 Jun 2024 | 23.25 | 23.26 | 23.18 | 23.22 | 23.06 | 20,900 |
31 May 2024 | 23.01 | 23.15 | 23.01 | 23.15 | 22.99 | 22,000 |
30 May 2024 | 22.96 | 23.05 | 22.96 | 23.01 | 22.85 | 10,000 |
29 May 2024 | 22.98 | 22.98 | 22.91 | 22.91 | 22.75 | 24,400 |
28 May 2024 | 23.29 | 23.30 | 23.12 | 23.12 | 22.96 | 23,000 |
27 May 2024 | 23.20 | 23.26 | 23.15 | 23.18 | 23.02 | 28,000 |
24 May 2024 | 23.23 | 23.23 | 23.10 | 23.20 | 23.04 | 35,500 |
23 May 2024 | 23.20 | 23.31 | 23.09 | 23.09 | 22.93 | 24,300 |
22 May 2024 | 23.26 | 23.26 | 23.14 | 23.17 | 23.01 | 45,000 |
21 May 2024 | 23.24 | 23.32 | 23.24 | 23.30 | 23.14 | 4,800 |
17 May 2024 | 23.17 | 23.27 | 23.17 | 23.26 | 23.10 | 11,300 |
16 May 2024 | 23.36 | 23.36 | 23.19 | 23.20 | 23.04 | 28,400 |
15 May 2024 | 23.16 | 23.30 | 23.16 | 23.30 | 23.14 | 27,100 |
14 May 2024 | 23.00 | 23.14 | 23.00 | 23.14 | 22.98 | 14,700 |
13 May 2024 | 23.05 | 23.05 | 22.98 | 22.99 | 22.83 | 7,400 |
10 May 2024 | 22.96 | 23.00 | 22.95 | 23.00 | 22.84 | 19,500 |
09 May 2024 | 22.89 | 22.96 | 22.80 | 22.96 | 22.80 | 13,400 |
08 May 2024 | 22.79 | 22.91 | 22.79 | 22.91 | 22.75 | 69,200 |
07 May 2024 | 22.80 | 22.93 | 22.80 | 22.87 | 22.71 | 15,500 |
06 May 2024 | 22.73 | 22.76 | 22.69 | 22.74 | 22.58 | 17,800 |
03 May 2024 | 22.63 | 22.63 | 22.53 | 22.61 | 22.45 | 25,200 |
02 May 2024 | 22.45 | 22.45 | 22.30 | 22.40 | 22.24 | 12,300 |
01 May 2024 | 22.28 | 22.38 | 22.20 | 22.23 | 22.07 | 25,300 |
30 Apr 2024 | 22.48 | 22.49 | 22.26 | 22.28 | 22.12 | 14,900 |
29 Apr 2024 | 22.38 | 22.47 | 22.29 | 22.47 | 22.31 | 22,700 |
26 Apr 2024 | 22.29 | 22.33 | 22.27 | 22.29 | 22.13 | 13,100 |
25 Apr 2024 | 22.11 | 22.14 | 21.99 | 22.13 | 21.97 | 16,000 |
24 Apr 2024 | 22.43 | 22.43 | 22.24 | 22.31 | 22.15 | 24,300 |
23 Apr 2024 | 22.22 | 22.30 | 22.21 | 22.27 | 22.11 | 29,200 |
22 Apr 2024 | 22.07 | 22.15 | 22.00 | 22.11 | 21.96 | 18,000 |
19 Apr 2024 | 21.97 | 21.98 | 21.89 | 21.93 | 21.78 | 34,300 |
18 Apr 2024 | 22.05 | 22.07 | 21.94 | 21.95 | 21.80 | 34,400 |
17 Apr 2024 | 22.22 | 22.22 | 21.99 | 22.03 | 21.88 | 41,700 |
16 Apr 2024 | 22.18 | 22.18 | 22.07 | 22.09 | 21.94 | 18,600 |
15 Apr 2024 | 22.58 | 22.59 | 22.22 | 22.26 | 22.10 | 31,400 |
12 Apr 2024 | 22.50 | 22.50 | 22.30 | 22.32 | 22.16 | 12,300 |
11 Apr 2024 | 22.55 | 22.55 | 22.40 | 22.51 | 22.35 | 21,400 |
10 Apr 2024 | 22.33 | 22.46 | 22.33 | 22.44 | 22.28 | 26,300 |
09 Apr 2024 | 22.68 | 22.68 | 22.50 | 22.57 | 22.41 | 16,200 |
08 Apr 2024 | 22.55 | 22.61 | 22.55 | 22.56 | 22.40 | 22,600 |
05 Apr 2024 | 22.50 | 22.51 | 22.43 | 22.49 | 22.33 | 12,100 |
04 Apr 2024 | 22.65 | 22.66 | 22.36 | 22.37 | 22.21 | 10,100 |
03 Apr 2024 | 22.45 | 22.53 | 22.39 | 22.49 | 22.33 | 9,300 |
02 Apr 2024 | 22.47 | 22.49 | 22.34 | 22.49 | 22.33 | 99,500 |
01 Apr 2024 | 22.66 | 22.67 | 22.58 | 22.62 | 22.46 | 16,900 |
28 Mar 2024 | 22.74 | 22.74 | 22.63 | 22.66 | 22.50 | 13,800 |
27 Mar 2024 | 22.82 | 22.82 | 22.66 | 22.75 | 22.59 | 17,400 |
27 Mar 2024 | 0.16 Dividend | |||||
26 Mar 2024 | 22.80 | 22.86 | 22.79 | 22.82 | 22.50 | 4,900 |
25 Mar 2024 | 22.84 | 22.84 | 22.78 | 22.79 | 22.47 | 24,900 |
22 Mar 2024 | 22.87 | 22.89 | 22.83 | 22.83 | 22.51 | 24,100 |
21 Mar 2024 | 22.84 | 22.88 | 22.73 | 22.88 | 22.56 | 28,300 |
20 Mar 2024 | 22.59 | 22.73 | 22.59 | 22.73 | 22.41 | 25,900 |
19 Mar 2024 | 22.63 | 22.65 | 22.59 | 22.61 | 22.29 | 12,700 |
18 Mar 2024 | 22.52 | 22.59 | 22.50 | 22.59 | 22.27 | 38,600 |
15 Mar 2024 | 22.56 | 22.57 | 22.49 | 22.57 | 22.25 | 13,200 |
14 Mar 2024 | 22.55 | 22.60 | 22.47 | 22.54 | 22.23 | 58,500 |
13 Mar 2024 | 22.64 | 22.64 | 22.57 | 22.60 | 22.28 | 23,800 |
12 Mar 2024 | 22.50 | 22.64 | 22.47 | 22.64 | 22.32 | 44,200 |
11 Mar 2024 | 22.49 | 22.49 | 22.37 | 22.43 | 22.12 | 21,800 |
08 Mar 2024 | 22.68 | 22.68 | 22.53 | 22.59 | 22.27 | 26,200 |
07 Mar 2024 | 22.50 | 22.62 | 22.50 | 22.61 | 22.29 | 18,200 |
06 Mar 2024 | 22.42 | 22.48 | 22.41 | 22.45 | 22.14 | 23,700 |
05 Mar 2024 | 22.35 | 22.38 | 22.27 | 22.32 | 22.01 | 39,600 |
04 Mar 2024 | 22.34 | 22.36 | 22.27 | 22.33 | 22.02 | 31,100 |
01 Mar 2024 | 22.28 | 22.35 | 22.19 | 22.35 | 22.04 | 48,300 |
29 Feb 2024 | 22.18 | 22.18 | 22.04 | 22.14 | 21.83 | 23,300 |
28 Feb 2024 | 22.12 | 22.12 | 22.05 | 22.09 | 21.78 | 28,000 |
27 Feb 2024 | 22.07 | 22.15 | 22.06 | 22.15 | 21.84 | 12,700 |
26 Feb 2024 | 22.05 | 22.12 | 22.04 | 22.07 | 21.76 | 14,800 |
23 Feb 2024 | 22.05 | 22.10 | 22.02 | 22.08 | 21.77 | 33,200 |
22 Feb 2024 | 22.00 | 22.03 | 21.95 | 22.03 | 21.72 | 19,000 |
21 Feb 2024 | 21.78 | 21.80 | 21.71 | 21.79 | 21.49 | 10,500 |
20 Feb 2024 | 21.87 | 21.87 | 21.77 | 21.83 | 21.53 | 42,000 |
16 Feb 2024 | 21.72 | 21.75 | 21.65 | 21.68 | 21.38 | 14,900 |
15 Feb 2024 | 21.62 | 21.62 | 21.56 | 21.60 | 21.30 | 9,700 |
14 Feb 2024 | 21.45 | 21.54 | 21.44 | 21.54 | 21.24 | 12,600 |
13 Feb 2024 | 21.42 | 21.43 | 21.25 | 21.34 | 21.04 | 58,900 |
12 Feb 2024 | 21.45 | 21.48 | 21.42 | 21.47 | 21.17 | 51,000 |
09 Feb 2024 | 21.32 | 21.50 | 21.32 | 21.44 | 21.14 | 55,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |