Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 24.28 | 24.28 | 24.14 | 24.14 | 24.14 | 3,717 |
13 Jun 2024 | 24.43 | 24.59 | 24.22 | 24.22 | 24.22 | 9,022 |
12 Jun 2024 | 24.51 | 24.65 | 24.26 | 24.41 | 24.41 | 5,065 |
11 Jun 2024 | 24.55 | 24.55 | 24.25 | 24.30 | 24.30 | 9,915 |
10 Jun 2024 | 24.36 | 24.55 | 24.31 | 24.55 | 24.55 | 9,353 |
07 Jun 2024 | 24.43 | 24.50 | 24.36 | 24.47 | 24.47 | 4,463 |
06 Jun 2024 | 24.50 | 24.73 | 24.37 | 24.61 | 24.61 | 1,835 |
05 Jun 2024 | 24.55 | 24.56 | 24.37 | 24.44 | 24.44 | 2,505 |
04 Jun 2024 | 24.61 | 24.74 | 24.44 | 24.44 | 24.44 | 8,667 |
03 Jun 2024 | 24.73 | 24.87 | 24.45 | 24.56 | 24.56 | 8,478 |
03 Jun 2024 | 0.390625 Dividend | |||||
31 May 2024 | 24.75 | 25.16 | 24.66 | 25.04 | 24.65 | 11,669 |
30 May 2024 | 24.75 | 24.75 | 24.26 | 24.57 | 24.19 | 18,786 |
29 May 2024 | 24.65 | 24.98 | 24.33 | 24.60 | 24.22 | 12,170 |
28 May 2024 | 24.77 | 25.00 | 24.59 | 24.59 | 24.21 | 4,837 |
24 May 2024 | 24.41 | 24.89 | 24.41 | 24.89 | 24.50 | 3,743 |
23 May 2024 | 24.50 | 24.64 | 24.35 | 24.59 | 24.21 | 8,878 |
22 May 2024 | 24.76 | 24.96 | 24.68 | 24.85 | 24.46 | 3,756 |
21 May 2024 | 24.82 | 25.11 | 24.78 | 24.78 | 24.39 | 40,725 |
20 May 2024 | 24.86 | 24.86 | 24.82 | 24.82 | 24.43 | 4,443 |
17 May 2024 | 24.85 | 24.85 | 24.81 | 24.83 | 24.44 | 1,296 |
16 May 2024 | 24.93 | 24.95 | 24.83 | 24.95 | 24.56 | 1,603 |
15 May 2024 | 24.80 | 25.00 | 24.75 | 25.00 | 24.61 | 7,375 |
14 May 2024 | 24.77 | 24.80 | 24.65 | 24.80 | 24.41 | 4,890 |
13 May 2024 | 24.76 | 24.76 | 24.57 | 24.76 | 24.37 | 7,335 |
10 May 2024 | 24.48 | 24.69 | 24.48 | 24.69 | 24.30 | 10,490 |
09 May 2024 | 24.35 | 24.52 | 24.26 | 24.39 | 24.01 | 8,960 |
08 May 2024 | 24.62 | 24.63 | 24.43 | 24.59 | 24.20 | 7,686 |
07 May 2024 | 24.81 | 24.81 | 24.50 | 24.73 | 24.34 | 8,523 |
06 May 2024 | 24.72 | 24.82 | 24.55 | 24.67 | 24.29 | 5,069 |
03 May 2024 | 24.35 | 24.48 | 24.35 | 24.48 | 24.10 | 2,054 |
02 May 2024 | 24.20 | 24.49 | 24.19 | 24.27 | 23.89 | 3,722 |
01 May 2024 | 24.25 | 24.29 | 23.94 | 24.08 | 23.70 | 11,822 |
30 Apr 2024 | 24.33 | 24.50 | 23.80 | 24.15 | 23.77 | 18,790 |
29 Apr 2024 | 24.30 | 24.47 | 24.30 | 24.31 | 23.93 | 5,774 |
26 Apr 2024 | 24.03 | 24.63 | 24.03 | 24.28 | 23.90 | 6,013 |
25 Apr 2024 | 24.13 | 24.17 | 23.90 | 24.17 | 23.80 | 8,793 |
24 Apr 2024 | 24.39 | 24.51 | 24.18 | 24.18 | 23.80 | 7,507 |
23 Apr 2024 | 23.71 | 24.32 | 23.68 | 24.32 | 23.94 | 9,107 |
22 Apr 2024 | 23.57 | 23.75 | 23.50 | 23.59 | 23.22 | 4,516 |
19 Apr 2024 | 23.75 | 23.75 | 23.55 | 23.67 | 23.30 | 11,287 |
18 Apr 2024 | 23.85 | 23.93 | 23.57 | 23.62 | 23.25 | 6,892 |
17 Apr 2024 | 23.95 | 24.51 | 23.77 | 23.77 | 23.40 | 6,847 |
16 Apr 2024 | 23.77 | 23.97 | 23.75 | 23.77 | 23.40 | 16,564 |
15 Apr 2024 | 24.07 | 24.07 | 23.78 | 23.78 | 23.41 | 19,318 |
12 Apr 2024 | 24.25 | 24.34 | 24.02 | 24.02 | 23.65 | 9,332 |
11 Apr 2024 | 24.28 | 24.28 | 24.00 | 24.12 | 23.74 | 7,688 |
10 Apr 2024 | 24.50 | 24.50 | 23.88 | 24.39 | 24.01 | 9,428 |
09 Apr 2024 | 24.56 | 24.72 | 24.56 | 24.65 | 24.27 | 2,538 |
08 Apr 2024 | 24.71 | 24.85 | 24.65 | 24.65 | 24.27 | 3,309 |
05 Apr 2024 | 24.70 | 24.80 | 24.61 | 24.73 | 24.34 | 3,248 |
04 Apr 2024 | 24.55 | 24.70 | 24.49 | 24.70 | 24.31 | 3,108 |
03 Apr 2024 | 24.63 | 24.63 | 24.41 | 24.42 | 24.04 | 7,819 |
02 Apr 2024 | 24.72 | 24.79 | 24.51 | 24.55 | 24.17 | 6,916 |
01 Apr 2024 | 24.90 | 24.93 | 24.68 | 24.72 | 24.33 | 6,085 |
28 Mar 2024 | 24.95 | 25.00 | 24.77 | 24.83 | 24.44 | 8,477 |
27 Mar 2024 | 24.78 | 24.85 | 24.47 | 24.85 | 24.46 | 14,351 |
26 Mar 2024 | 24.66 | 24.83 | 24.65 | 24.65 | 24.27 | 3,658 |
25 Mar 2024 | 24.90 | 24.98 | 24.79 | 24.80 | 24.41 | 5,492 |
22 Mar 2024 | 25.05 | 25.10 | 24.97 | 24.97 | 24.58 | 2,480 |
21 Mar 2024 | 25.15 | 25.34 | 24.87 | 25.03 | 24.64 | 14,466 |
20 Mar 2024 | 24.68 | 24.92 | 24.68 | 24.90 | 24.51 | 5,754 |
19 Mar 2024 | 24.73 | 24.81 | 24.62 | 24.78 | 24.40 | 9,815 |
18 Mar 2024 | 24.56 | 24.74 | 24.56 | 24.62 | 24.24 | 2,077 |
15 Mar 2024 | 24.75 | 24.94 | 24.46 | 24.69 | 24.30 | 10,761 |
14 Mar 2024 | 24.55 | 24.80 | 24.45 | 24.64 | 24.26 | 3,144 |
13 Mar 2024 | 24.85 | 24.88 | 24.65 | 24.65 | 24.27 | 3,929 |
12 Mar 2024 | 24.87 | 24.87 | 24.72 | 24.72 | 24.33 | 6,259 |
11 Mar 2024 | 24.93 | 24.94 | 24.80 | 24.80 | 24.41 | 3,896 |
08 Mar 2024 | 24.85 | 24.91 | 24.84 | 24.88 | 24.49 | 5,542 |
07 Mar 2024 | 24.70 | 24.95 | 24.65 | 24.79 | 24.40 | 7,126 |
06 Mar 2024 | 24.70 | 24.70 | 24.60 | 24.60 | 24.22 | 1,028 |
05 Mar 2024 | 24.84 | 24.84 | 24.54 | 24.66 | 24.28 | 4,261 |
04 Mar 2024 | 24.54 | 24.60 | 24.46 | 24.46 | 24.08 | 4,534 |
01 Mar 2024 | 24.66 | 24.67 | 24.46 | 24.51 | 24.13 | 7,167 |
29 Feb 2024 | 24.65 | 24.65 | 24.40 | 24.57 | 24.19 | 14,297 |
29 Feb 2024 | 0.390625 Dividend | |||||
28 Feb 2024 | 24.90 | 25.25 | 24.79 | 24.79 | 24.02 | 8,028 |
27 Feb 2024 | 25.15 | 25.28 | 24.89 | 24.89 | 24.12 | 8,089 |
26 Feb 2024 | 25.20 | 25.30 | 25.11 | 25.27 | 24.48 | 4,262 |
23 Feb 2024 | 24.71 | 25.73 | 24.63 | 25.19 | 24.41 | 38,766 |
22 Feb 2024 | 24.75 | 24.75 | 24.63 | 24.63 | 23.86 | 4,632 |
21 Feb 2024 | 24.56 | 24.65 | 24.56 | 24.59 | 23.82 | 12,864 |
20 Feb 2024 | 24.51 | 24.73 | 24.51 | 24.71 | 23.94 | 5,154 |
16 Feb 2024 | 24.61 | 24.70 | 24.52 | 24.54 | 23.78 | 3,665 |
15 Feb 2024 | 24.45 | 24.65 | 24.45 | 24.60 | 23.83 | 1,771 |
14 Feb 2024 | 24.51 | 24.72 | 24.37 | 24.37 | 23.61 | 10,416 |
13 Feb 2024 | 24.54 | 24.72 | 24.46 | 24.46 | 23.70 | 11,517 |
12 Feb 2024 | 24.66 | 24.91 | 24.66 | 24.87 | 24.10 | 6,961 |
09 Feb 2024 | 24.37 | 24.65 | 24.37 | 24.65 | 23.88 | 6,916 |
08 Feb 2024 | 24.27 | 24.45 | 24.20 | 24.34 | 23.58 | 15,324 |
07 Feb 2024 | 24.38 | 24.38 | 24.05 | 24.12 | 23.37 | 14,466 |
06 Feb 2024 | 24.36 | 24.53 | 24.30 | 24.36 | 23.60 | 7,908 |
05 Feb 2024 | 24.31 | 24.45 | 24.26 | 24.30 | 23.54 | 6,226 |
02 Feb 2024 | 24.66 | 24.66 | 24.25 | 24.59 | 23.82 | 24,720 |
01 Feb 2024 | 24.63 | 24.78 | 24.20 | 24.78 | 24.01 | 10,381 |
31 Jan 2024 | 24.75 | 24.86 | 24.50 | 24.59 | 23.82 | 10,107 |
30 Jan 2024 | 24.90 | 24.90 | 24.63 | 24.80 | 24.03 | 19,385 |
29 Jan 2024 | 24.86 | 25.00 | 24.82 | 24.90 | 24.13 | 10,866 |
26 Jan 2024 | 25.04 | 25.14 | 24.83 | 25.05 | 24.27 | 5,570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |