Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 23.70 | 23.70 | 23.54 | 23.58 | 23.58 | 95,100 |
24 Jun 2024 | 23.68 | 23.78 | 23.68 | 23.70 | 23.70 | 38,600 |
24 Jun 2024 | 0.299 Dividend | |||||
21 Jun 2024 | 23.87 | 23.93 | 23.84 | 23.86 | 23.56 | 109,700 |
20 Jun 2024 | 23.94 | 23.98 | 23.84 | 23.89 | 23.59 | 92,600 |
18 Jun 2024 | 23.88 | 23.97 | 23.85 | 23.94 | 23.64 | 36,900 |
17 Jun 2024 | 23.64 | 23.80 | 23.59 | 23.76 | 23.46 | 39,100 |
14 Jun 2024 | 23.54 | 23.66 | 23.54 | 23.64 | 23.34 | 37,300 |
13 Jun 2024 | 23.75 | 23.75 | 23.55 | 23.61 | 23.31 | 74,400 |
12 Jun 2024 | 23.87 | 23.87 | 23.65 | 23.78 | 23.48 | 134,200 |
11 Jun 2024 | 23.58 | 23.67 | 23.55 | 23.64 | 23.34 | 74,900 |
10 Jun 2024 | 23.61 | 23.77 | 23.60 | 23.72 | 23.42 | 29,600 |
07 Jun 2024 | 23.77 | 23.84 | 23.64 | 23.65 | 23.35 | 45,600 |
06 Jun 2024 | 23.69 | 23.82 | 23.69 | 23.77 | 23.47 | 155,100 |
05 Jun 2024 | 23.71 | 23.75 | 23.64 | 23.72 | 23.42 | 92,900 |
04 Jun 2024 | 23.62 | 23.74 | 23.56 | 23.65 | 23.35 | 44,400 |
03 Jun 2024 | 23.91 | 23.91 | 23.68 | 23.85 | 23.55 | 56,300 |
31 May 2024 | 23.72 | 23.75 | 23.54 | 23.64 | 23.34 | 27,000 |
30 May 2024 | 23.67 | 23.80 | 23.67 | 23.68 | 23.38 | 31,500 |
29 May 2024 | 23.77 | 23.77 | 23.68 | 23.72 | 23.42 | 44,800 |
28 May 2024 | 24.15 | 24.15 | 23.97 | 23.99 | 23.69 | 43,400 |
24 May 2024 | 24.03 | 24.19 | 24.03 | 24.07 | 23.77 | 34,400 |
23 May 2024 | 24.16 | 24.17 | 23.93 | 24.03 | 23.73 | 44,200 |
22 May 2024 | 24.22 | 24.37 | 24.17 | 24.20 | 23.90 | 179,700 |
21 May 2024 | 24.22 | 24.32 | 24.22 | 24.29 | 23.99 | 33,800 |
20 May 2024 | 24.41 | 24.46 | 24.34 | 24.41 | 24.10 | 132,600 |
17 May 2024 | 24.43 | 24.52 | 24.43 | 24.47 | 24.16 | 85,200 |
16 May 2024 | 24.39 | 24.49 | 24.38 | 24.43 | 24.12 | 54,900 |
15 May 2024 | 24.30 | 24.41 | 24.25 | 24.41 | 24.10 | 38,900 |
14 May 2024 | 24.13 | 24.21 | 24.13 | 24.21 | 23.91 | 147,400 |
13 May 2024 | 24.25 | 24.25 | 24.16 | 24.17 | 23.87 | 69,100 |
10 May 2024 | 24.10 | 24.13 | 24.04 | 24.08 | 23.78 | 43,500 |
09 May 2024 | 23.91 | 24.01 | 23.88 | 23.99 | 23.69 | 48,300 |
08 May 2024 | 24.02 | 24.07 | 23.99 | 24.03 | 23.73 | 68,600 |
07 May 2024 | 24.13 | 24.22 | 24.02 | 24.02 | 23.72 | 111,900 |
06 May 2024 | 24.21 | 24.21 | 24.13 | 24.18 | 23.88 | 59,300 |
03 May 2024 | 24.14 | 24.14 | 24.00 | 24.10 | 23.80 | 55,900 |
02 May 2024 | 23.79 | 23.96 | 23.72 | 23.94 | 23.64 | 66,800 |
01 May 2024 | 23.51 | 23.72 | 23.49 | 23.49 | 23.20 | 60,600 |
30 Apr 2024 | 23.59 | 23.66 | 23.48 | 23.48 | 23.19 | 41,000 |
29 Apr 2024 | 23.65 | 23.79 | 23.50 | 23.78 | 23.48 | 99,500 |
26 Apr 2024 | 23.36 | 23.44 | 23.36 | 23.41 | 23.12 | 71,000 |
25 Apr 2024 | 23.24 | 23.37 | 23.19 | 23.35 | 23.06 | 48,300 |
24 Apr 2024 | 23.33 | 23.35 | 23.24 | 23.29 | 23.00 | 150,400 |
23 Apr 2024 | 23.36 | 23.55 | 23.33 | 23.48 | 23.19 | 55,400 |
22 Apr 2024 | 23.27 | 23.42 | 23.25 | 23.35 | 23.06 | 155,200 |
19 Apr 2024 | 23.12 | 23.21 | 23.12 | 23.16 | 22.87 | 70,400 |
18 Apr 2024 | 23.19 | 23.33 | 23.18 | 23.21 | 22.92 | 96,900 |
17 Apr 2024 | 23.10 | 23.18 | 23.06 | 23.11 | 22.82 | 108,300 |
16 Apr 2024 | 23.18 | 23.18 | 23.07 | 23.10 | 22.81 | 58,500 |
15 Apr 2024 | 23.62 | 23.66 | 23.40 | 23.46 | 23.17 | 342,000 |
12 Apr 2024 | 23.71 | 23.71 | 23.49 | 23.52 | 23.23 | 74,100 |
11 Apr 2024 | 23.90 | 23.91 | 23.78 | 23.87 | 23.57 | 80,400 |
10 Apr 2024 | 24.01 | 24.01 | 23.78 | 23.86 | 23.56 | 162,200 |
09 Apr 2024 | 24.17 | 24.25 | 24.14 | 24.25 | 23.95 | 88,500 |
08 Apr 2024 | 23.93 | 24.03 | 23.93 | 24.00 | 23.70 | 188,700 |
05 Apr 2024 | 23.76 | 23.93 | 23.76 | 23.91 | 23.61 | 81,300 |
04 Apr 2024 | 23.94 | 24.04 | 23.79 | 23.79 | 23.49 | 73,900 |
03 Apr 2024 | 23.78 | 23.90 | 23.76 | 23.85 | 23.55 | 117,300 |
02 Apr 2024 | 23.80 | 23.87 | 23.77 | 23.83 | 23.53 | 66,700 |
01 Apr 2024 | 23.92 | 24.01 | 23.78 | 23.82 | 23.52 | 101,300 |
28 Mar 2024 | 23.89 | 23.92 | 23.86 | 23.89 | 23.59 | 90,400 |
27 Mar 2024 | 23.88 | 23.95 | 23.87 | 23.93 | 23.63 | 77,600 |
26 Mar 2024 | 23.87 | 23.89 | 23.84 | 23.85 | 23.55 | 65,400 |
25 Mar 2024 | 23.80 | 23.91 | 23.75 | 23.89 | 23.59 | 80,100 |
22 Mar 2024 | 23.95 | 23.98 | 23.85 | 23.87 | 23.57 | 88,600 |
21 Mar 2024 | 24.04 | 24.04 | 23.94 | 23.96 | 23.66 | 67,100 |
20 Mar 2024 | 23.70 | 24.00 | 23.70 | 23.96 | 23.66 | 68,700 |
19 Mar 2024 | 23.85 | 23.88 | 23.80 | 23.87 | 23.57 | 65,800 |
18 Mar 2024 | 24.05 | 24.05 | 23.90 | 23.92 | 23.62 | 10,016,000 |
18 Mar 2024 | 0.155 Dividend | |||||
15 Mar 2024 | 24.30 | 24.30 | 24.24 | 24.26 | 23.80 | 147,500 |
14 Mar 2024 | 24.35 | 24.40 | 24.27 | 24.31 | 23.85 | 72,200 |
13 Mar 2024 | 24.22 | 24.35 | 24.21 | 24.32 | 23.86 | 56,900 |
12 Mar 2024 | 24.16 | 24.25 | 24.15 | 24.22 | 23.76 | 108,500 |
11 Mar 2024 | 24.15 | 24.17 | 24.12 | 24.15 | 23.69 | 38,400 |
08 Mar 2024 | 24.20 | 24.23 | 24.12 | 24.15 | 23.69 | 67,700 |
07 Mar 2024 | 24.06 | 24.13 | 24.01 | 24.12 | 23.67 | 104,800 |
06 Mar 2024 | 23.99 | 24.02 | 23.94 | 23.96 | 23.51 | 87,300 |
05 Mar 2024 | 23.82 | 23.83 | 23.71 | 23.74 | 23.29 | 73,200 |
04 Mar 2024 | 23.85 | 23.87 | 23.82 | 23.83 | 23.38 | 73,600 |
01 Mar 2024 | 23.78 | 23.90 | 23.76 | 23.87 | 23.42 | 67,000 |
29 Feb 2024 | 23.88 | 23.89 | 23.80 | 23.83 | 23.38 | 94,000 |
28 Feb 2024 | 23.79 | 23.82 | 23.69 | 23.78 | 23.33 | 101,500 |
27 Feb 2024 | 23.92 | 23.92 | 23.84 | 23.85 | 23.40 | 106,000 |
26 Feb 2024 | 23.85 | 23.95 | 23.81 | 23.85 | 23.40 | 105,000 |
23 Feb 2024 | 23.94 | 23.98 | 23.91 | 23.97 | 23.52 | 52,800 |
22 Feb 2024 | 24.00 | 24.05 | 23.98 | 24.05 | 23.60 | 53,300 |
21 Feb 2024 | 24.00 | 24.03 | 23.92 | 23.97 | 23.52 | 63,900 |
20 Feb 2024 | 23.93 | 23.97 | 23.90 | 23.94 | 23.49 | 80,500 |
16 Feb 2024 | 23.65 | 23.84 | 23.65 | 23.79 | 23.34 | 77,000 |
15 Feb 2024 | 23.64 | 23.82 | 23.61 | 23.68 | 23.23 | 65,900 |
14 Feb 2024 | 23.60 | 23.71 | 23.58 | 23.68 | 23.23 | 97,900 |
13 Feb 2024 | 23.60 | 23.65 | 23.40 | 23.47 | 23.03 | 140,400 |
12 Feb 2024 | 23.61 | 23.88 | 23.61 | 23.79 | 23.34 | 122,500 |
09 Feb 2024 | 23.68 | 23.70 | 23.60 | 23.65 | 23.20 | 146,100 |
08 Feb 2024 | 23.60 | 23.70 | 23.59 | 23.62 | 23.17 | 672,200 |
07 Feb 2024 | 23.77 | 23.80 | 23.68 | 23.73 | 23.28 | 41,500 |
06 Feb 2024 | 23.67 | 23.72 | 23.62 | 23.72 | 23.27 | 101,800 |
05 Feb 2024 | 23.46 | 23.55 | 23.42 | 23.53 | 23.09 | 165,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |