Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 23.88 | 23.94 | 23.74 | 23.87 | 23.87 | 42,100 |
01 July 2024 | 0.383 Dividend | |||||
28 June 2024 | 24.17 | 24.25 | 24.12 | 24.13 | 23.75 | 85,400 |
27 June 2024 | 24.15 | 24.22 | 24.11 | 24.22 | 23.84 | 14,300 |
26 June 2024 | 24.23 | 24.24 | 24.03 | 24.13 | 23.75 | 29,200 |
25 June 2024 | 24.20 | 24.25 | 24.03 | 24.21 | 23.83 | 348,700 |
24 June 2024 | 23.99 | 24.15 | 23.99 | 24.14 | 23.76 | 31,700 |
21 June 2024 | 24.08 | 24.14 | 24.04 | 24.05 | 23.67 | 53,400 |
20 June 2024 | 24.00 | 24.18 | 23.98 | 24.18 | 23.80 | 55,600 |
18 June 2024 | 24.18 | 24.19 | 24.14 | 24.17 | 23.79 | 217,700 |
17 June 2024 | 24.10 | 24.19 | 24.10 | 24.18 | 23.80 | 24,200 |
14 June 2024 | 24.15 | 24.19 | 24.10 | 24.19 | 23.81 | 71,300 |
13 June 2024 | 24.15 | 24.17 | 24.12 | 24.16 | 23.78 | 32,600 |
12 June 2024 | 24.12 | 24.20 | 24.12 | 24.15 | 23.77 | 53,600 |
11 June 2024 | 23.92 | 24.13 | 23.90 | 24.10 | 23.72 | 44,000 |
10 June 2024 | 24.03 | 24.13 | 24.03 | 24.08 | 23.70 | 9,900 |
07 June 2024 | 24.06 | 24.20 | 24.06 | 24.18 | 23.80 | 65,600 |
06 June 2024 | 24.12 | 24.18 | 24.10 | 24.14 | 23.76 | 80,700 |
05 June 2024 | 24.09 | 24.20 | 24.09 | 24.14 | 23.76 | 83,400 |
04 June 2024 | 24.06 | 24.20 | 24.05 | 24.14 | 23.76 | 50,000 |
03 June 2024 | 24.03 | 24.17 | 24.02 | 24.08 | 23.70 | 144,700 |
31 May 2024 | 23.92 | 24.20 | 23.92 | 24.05 | 23.67 | 99,700 |
30 May 2024 | 23.91 | 24.07 | 23.91 | 24.02 | 23.64 | 16,300 |
29 May 2024 | 23.91 | 23.97 | 23.83 | 23.97 | 23.59 | 34,500 |
28 May 2024 | 23.92 | 23.96 | 23.84 | 23.96 | 23.58 | 20,900 |
24 May 2024 | 24.00 | 24.08 | 23.90 | 23.94 | 23.56 | 28,400 |
23 May 2024 | 24.05 | 24.06 | 23.94 | 23.99 | 23.61 | 46,300 |
22 May 2024 | 24.10 | 24.10 | 24.01 | 24.09 | 23.71 | 14,800 |
21 May 2024 | 24.00 | 24.10 | 23.97 | 24.10 | 23.72 | 35,700 |
20 May 2024 | 24.00 | 24.03 | 23.91 | 24.00 | 23.62 | 32,000 |
17 May 2024 | 24.00 | 24.17 | 23.95 | 24.17 | 23.79 | 41,200 |
16 May 2024 | 24.00 | 24.06 | 24.00 | 24.04 | 23.66 | 41,000 |
15 May 2024 | 23.92 | 24.05 | 23.90 | 24.03 | 23.65 | 109,100 |
14 May 2024 | 23.78 | 23.92 | 23.78 | 23.85 | 23.47 | 35,200 |
13 May 2024 | 23.89 | 23.92 | 23.81 | 23.81 | 23.43 | 15,900 |
10 May 2024 | 23.81 | 23.90 | 23.66 | 23.88 | 23.50 | 58,300 |
09 May 2024 | 23.74 | 23.89 | 23.74 | 23.86 | 23.48 | 21,200 |
08 May 2024 | 23.69 | 23.92 | 23.69 | 23.84 | 23.46 | 18,200 |
07 May 2024 | 23.78 | 23.97 | 23.78 | 23.90 | 23.52 | 54,000 |
06 May 2024 | 23.83 | 23.95 | 23.79 | 23.93 | 23.55 | 40,900 |
03 May 2024 | 23.90 | 23.91 | 23.78 | 23.86 | 23.48 | 60,000 |
02 May 2024 | 23.60 | 23.87 | 23.56 | 23.83 | 23.45 | 88,900 |
01 May 2024 | 23.28 | 23.63 | 23.28 | 23.60 | 23.23 | 60,900 |
30 Apr 2024 | 23.29 | 23.36 | 23.06 | 23.36 | 22.99 | 377,000 |
29 Apr 2024 | 23.20 | 23.30 | 23.06 | 23.18 | 22.81 | 79,400 |
26 Apr 2024 | 23.16 | 23.28 | 23.16 | 23.23 | 22.86 | 63,900 |
25 Apr 2024 | 23.17 | 23.32 | 23.08 | 23.22 | 22.85 | 130,900 |
24 Apr 2024 | 23.16 | 23.41 | 23.16 | 23.28 | 22.91 | 40,200 |
23 Apr 2024 | 23.23 | 23.37 | 23.20 | 23.24 | 22.87 | 24,600 |
22 Apr 2024 | 23.40 | 23.40 | 23.21 | 23.22 | 22.85 | 50,400 |
19 Apr 2024 | 23.31 | 23.32 | 23.27 | 23.31 | 22.94 | 19,700 |
18 Apr 2024 | 23.36 | 23.40 | 23.27 | 23.31 | 22.94 | 44,800 |
17 Apr 2024 | 23.48 | 23.49 | 23.37 | 23.47 | 23.10 | 79,600 |
16 Apr 2024 | 23.32 | 23.49 | 23.30 | 23.46 | 23.09 | 40,200 |
15 Apr 2024 | 23.48 | 23.52 | 23.25 | 23.40 | 23.03 | 108,600 |
12 Apr 2024 | 23.42 | 23.51 | 23.39 | 23.39 | 23.02 | 33,400 |
11 Apr 2024 | 23.44 | 23.44 | 23.37 | 23.40 | 23.03 | 48,400 |
10 Apr 2024 | 23.40 | 23.48 | 23.35 | 23.37 | 23.00 | 59,200 |
09 Apr 2024 | 23.45 | 23.55 | 23.45 | 23.53 | 23.16 | 62,900 |
08 Apr 2024 | 23.33 | 23.50 | 23.32 | 23.47 | 23.10 | 18,400 |
05 Apr 2024 | 23.50 | 23.58 | 23.31 | 23.31 | 22.94 | 41,300 |
04 Apr 2024 | 23.48 | 23.57 | 23.47 | 23.53 | 23.16 | 28,400 |
03 Apr 2024 | 23.22 | 23.51 | 23.22 | 23.46 | 23.09 | 75,800 |
02 Apr 2024 | 23.25 | 23.35 | 23.15 | 23.28 | 22.91 | 90,300 |
01 Apr 2024 | 23.14 | 23.35 | 23.14 | 23.25 | 22.88 | 73,600 |
28 Mar 2024 | 23.47 | 23.55 | 22.91 | 22.96 | 22.60 | 162,700 |
28 Mar 2024 | 0.383 Dividend | |||||
27 Mar 2024 | 23.80 | 23.87 | 23.73 | 23.80 | 23.05 | 43,800 |
26 Mar 2024 | 23.80 | 23.85 | 23.75 | 23.82 | 23.06 | 39,600 |
25 Mar 2024 | 23.75 | 23.78 | 23.68 | 23.77 | 23.02 | 22,900 |
22 Mar 2024 | 23.74 | 23.79 | 23.70 | 23.78 | 23.03 | 13,800 |
21 Mar 2024 | 23.67 | 23.82 | 23.63 | 23.76 | 23.01 | 57,000 |
20 Mar 2024 | 23.71 | 23.71 | 23.59 | 23.65 | 22.90 | 53,200 |
19 Mar 2024 | 23.68 | 23.75 | 23.64 | 23.64 | 22.89 | 81,800 |
18 Mar 2024 | 23.59 | 23.70 | 23.54 | 23.70 | 22.95 | 35,800 |
15 Mar 2024 | 23.56 | 23.61 | 23.50 | 23.61 | 22.86 | 71,500 |
14 Mar 2024 | 23.50 | 23.65 | 23.45 | 23.65 | 22.90 | 63,800 |
13 Mar 2024 | 23.50 | 23.55 | 23.45 | 23.50 | 22.75 | 70,700 |
12 Mar 2024 | 23.45 | 23.55 | 23.45 | 23.52 | 22.77 | 36,000 |
11 Mar 2024 | 23.42 | 23.55 | 23.30 | 23.48 | 22.74 | 15,500 |
08 Mar 2024 | 23.42 | 23.52 | 23.34 | 23.46 | 22.72 | 37,700 |
07 Mar 2024 | 23.51 | 23.51 | 23.40 | 23.47 | 22.73 | 27,700 |
06 Mar 2024 | 23.38 | 23.48 | 23.25 | 23.44 | 22.70 | 29,100 |
05 Mar 2024 | 23.40 | 23.49 | 23.30 | 23.41 | 22.67 | 40,900 |
04 Mar 2024 | 23.50 | 23.52 | 23.32 | 23.49 | 22.75 | 62,800 |
01 Mar 2024 | 23.50 | 23.58 | 23.47 | 23.50 | 22.75 | 22,000 |
29 Feb 2024 | 23.64 | 23.75 | 23.51 | 23.51 | 22.76 | 93,500 |
28 Feb 2024 | 23.64 | 23.70 | 23.60 | 23.67 | 22.92 | 29,000 |
27 Feb 2024 | 23.60 | 23.72 | 23.58 | 23.70 | 22.95 | 26,500 |
26 Feb 2024 | 23.73 | 23.73 | 23.55 | 23.64 | 22.89 | 15,800 |
23 Feb 2024 | 23.44 | 23.72 | 23.40 | 23.68 | 22.93 | 41,700 |
22 Feb 2024 | 23.25 | 23.43 | 23.20 | 23.41 | 22.67 | 36,000 |
21 Feb 2024 | 23.43 | 23.45 | 23.20 | 23.22 | 22.48 | 20,000 |
20 Feb 2024 | 23.25 | 23.46 | 23.20 | 23.46 | 22.72 | 29,600 |
16 Feb 2024 | 23.24 | 23.36 | 23.12 | 23.36 | 22.62 | 30,900 |
15 Feb 2024 | 23.15 | 23.37 | 23.06 | 23.29 | 22.55 | 41,700 |
14 Feb 2024 | 23.24 | 23.24 | 23.12 | 23.20 | 22.46 | 21,200 |
13 Feb 2024 | 23.19 | 23.40 | 23.09 | 23.29 | 22.55 | 25,800 |
12 Feb 2024 | 23.47 | 23.53 | 23.34 | 23.45 | 22.71 | 54,800 |
09 Feb 2024 | 23.21 | 23.41 | 23.19 | 23.38 | 22.64 | 49,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |