Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 22.96 | 23.17 | 22.90 | 22.96 | 22.96 | 27,011 |
14 June 2024 | 23.56 | 23.96 | 23.11 | 23.31 | 23.31 | 181,700 |
13 June 2024 | 24.29 | 24.34 | 23.90 | 24.00 | 24.00 | 140,600 |
12 June 2024 | 24.81 | 25.23 | 24.38 | 24.39 | 24.39 | 342,900 |
11 June 2024 | 24.62 | 24.67 | 24.12 | 24.19 | 24.19 | 108,500 |
10 June 2024 | 24.66 | 24.83 | 24.54 | 24.79 | 24.79 | 317,200 |
07 June 2024 | 25.41 | 25.60 | 24.80 | 24.92 | 24.92 | 137,700 |
06 June 2024 | 25.60 | 25.80 | 25.48 | 25.58 | 25.58 | 256,200 |
05 June 2024 | 25.05 | 25.60 | 24.89 | 25.57 | 25.57 | 156,300 |
04 June 2024 | 24.84 | 25.03 | 24.74 | 24.97 | 24.97 | 146,200 |
03 June 2024 | 24.93 | 25.08 | 24.75 | 25.00 | 25.00 | 186,200 |
31 May 2024 | 24.59 | 24.92 | 24.45 | 24.86 | 24.86 | 132,100 |
30 May 2024 | 24.51 | 24.66 | 24.31 | 24.48 | 24.48 | 120,500 |
29 May 2024 | 24.83 | 24.98 | 24.21 | 24.23 | 24.23 | 188,300 |
28 May 2024 | 25.41 | 25.41 | 24.92 | 25.19 | 25.19 | 231,400 |
24 May 2024 | 25.54 | 25.61 | 25.22 | 25.26 | 25.26 | 167,500 |
23 May 2024 | 25.80 | 25.83 | 25.00 | 25.33 | 25.33 | 230,800 |
22 May 2024 | 25.53 | 25.78 | 25.49 | 25.76 | 25.76 | 163,700 |
21 May 2024 | 25.67 | 25.78 | 25.34 | 25.62 | 25.62 | 193,500 |
20 May 2024 | 25.55 | 25.78 | 25.44 | 25.70 | 25.70 | 192,000 |
17 May 2024 | 25.37 | 25.62 | 25.10 | 25.59 | 25.59 | 184,800 |
16 May 2024 | 25.29 | 25.50 | 25.13 | 25.37 | 25.37 | 135,400 |
15 May 2024 | 25.87 | 26.09 | 25.51 | 25.53 | 25.53 | 146,500 |
14 May 2024 | 25.75 | 25.97 | 25.30 | 25.62 | 25.62 | 171,100 |
13 May 2024 | 25.48 | 25.71 | 25.10 | 25.41 | 25.41 | 196,000 |
10 May 2024 | 24.93 | 25.35 | 24.78 | 25.33 | 25.33 | 190,600 |
09 May 2024 | 24.31 | 24.81 | 24.28 | 24.81 | 24.81 | 186,100 |
08 May 2024 | 23.65 | 24.32 | 23.63 | 24.22 | 24.22 | 189,500 |
07 May 2024 | 23.81 | 24.14 | 23.74 | 23.82 | 23.82 | 150,100 |
06 May 2024 | 23.79 | 24.12 | 23.66 | 23.81 | 23.81 | 167,600 |
03 May 2024 | 23.74 | 23.74 | 23.12 | 23.54 | 23.54 | 163,200 |
02 May 2024 | 22.85 | 23.33 | 22.54 | 23.33 | 23.33 | 451,600 |
01 May 2024 | 22.74 | 22.99 | 22.44 | 22.62 | 22.62 | 347,200 |
30 Apr 2024 | 21.82 | 23.08 | 21.35 | 22.64 | 22.64 | 559,600 |
29 Apr 2024 | 22.54 | 22.76 | 22.40 | 22.49 | 22.49 | 234,200 |
26 Apr 2024 | 22.29 | 22.46 | 22.21 | 22.38 | 22.38 | 215,600 |
25 Apr 2024 | 22.17 | 22.27 | 21.94 | 22.23 | 22.23 | 258,400 |
24 Apr 2024 | 22.15 | 22.46 | 21.88 | 22.37 | 22.37 | 257,400 |
23 Apr 2024 | 22.05 | 22.38 | 22.05 | 22.28 | 22.28 | 111,000 |
22 Apr 2024 | 21.95 | 22.19 | 21.78 | 22.02 | 22.02 | 220,700 |
19 Apr 2024 | 21.96 | 22.22 | 21.87 | 22.00 | 22.00 | 463,300 |
18 Apr 2024 | 21.81 | 22.29 | 21.65 | 22.01 | 22.01 | 264,900 |
17 Apr 2024 | 21.94 | 22.09 | 21.78 | 21.81 | 21.81 | 213,500 |
16 Apr 2024 | 21.55 | 21.86 | 21.42 | 21.77 | 21.77 | 250,200 |
15 Apr 2024 | 21.97 | 22.25 | 21.52 | 21.65 | 21.65 | 177,700 |
12 Apr 2024 | 22.31 | 22.43 | 21.87 | 21.90 | 21.90 | 204,200 |
11 Apr 2024 | 22.40 | 22.56 | 22.09 | 22.54 | 22.54 | 248,800 |
10 Apr 2024 | 22.75 | 22.76 | 22.09 | 22.36 | 22.36 | 489,700 |
09 Apr 2024 | 22.83 | 23.38 | 22.83 | 23.22 | 23.22 | 670,300 |
08 Apr 2024 | 23.10 | 23.29 | 21.88 | 22.74 | 22.74 | 730,100 |
05 Apr 2024 | 23.84 | 24.09 | 23.77 | 24.00 | 24.00 | 102,500 |
04 Apr 2024 | 24.27 | 24.39 | 23.89 | 23.96 | 23.96 | 161,200 |
03 Apr 2024 | 24.00 | 24.20 | 23.84 | 24.08 | 24.08 | 159,000 |
02 Apr 2024 | 24.12 | 24.37 | 23.96 | 24.13 | 24.13 | 304,400 |
01 Apr 2024 | 24.20 | 24.52 | 23.85 | 24.30 | 24.30 | 246,700 |
28 Mar 2024 | 24.54 | 24.66 | 23.80 | 24.12 | 24.12 | 356,300 |
27 Mar 2024 | 23.69 | 24.46 | 23.69 | 24.46 | 24.46 | 439,200 |
26 Mar 2024 | 23.44 | 23.84 | 23.23 | 23.52 | 23.52 | 485,000 |
25 Mar 2024 | 23.05 | 23.34 | 22.84 | 23.11 | 23.11 | 295,500 |
22 Mar 2024 | 23.35 | 23.56 | 22.97 | 23.04 | 23.04 | 254,100 |
21 Mar 2024 | 22.97 | 23.42 | 22.96 | 23.24 | 23.24 | 541,700 |
20 Mar 2024 | 22.71 | 23.01 | 22.34 | 22.84 | 22.84 | 283,400 |
19 Mar 2024 | 22.58 | 23.09 | 22.48 | 22.85 | 22.85 | 232,100 |
18 Mar 2024 | 23.04 | 23.43 | 22.56 | 22.60 | 22.60 | 240,800 |
15 Mar 2024 | 22.74 | 23.38 | 22.74 | 23.04 | 23.04 | 636,900 |
15 Mar 2024 | 0.295 Dividend | |||||
14 Mar 2024 | 23.98 | 24.06 | 22.94 | 23.07 | 22.77 | 211,500 |
13 Mar 2024 | 24.28 | 24.63 | 23.98 | 24.10 | 23.79 | 295,000 |
12 Mar 2024 | 24.95 | 24.95 | 24.25 | 24.38 | 24.07 | 156,000 |
11 Mar 2024 | 25.33 | 25.33 | 24.67 | 25.01 | 24.69 | 119,500 |
08 Mar 2024 | 25.65 | 25.80 | 25.22 | 25.38 | 25.06 | 173,200 |
07 Mar 2024 | 25.92 | 26.16 | 25.31 | 25.42 | 25.09 | 196,400 |
06 Mar 2024 | 25.03 | 25.67 | 24.78 | 25.64 | 25.31 | 207,200 |
05 Mar 2024 | 24.80 | 25.10 | 24.74 | 24.91 | 24.59 | 128,500 |
04 Mar 2024 | 24.74 | 25.01 | 24.58 | 24.91 | 24.59 | 136,900 |
01 Mar 2024 | 25.14 | 25.14 | 24.34 | 24.62 | 24.31 | 153,400 |
29 Feb 2024 | 25.24 | 25.63 | 24.98 | 25.10 | 24.78 | 223,500 |
28 Feb 2024 | 25.70 | 25.81 | 24.67 | 24.78 | 24.46 | 287,400 |
27 Feb 2024 | 24.02 | 26.54 | 23.27 | 25.69 | 25.36 | 435,700 |
26 Feb 2024 | 24.00 | 24.52 | 23.82 | 24.24 | 23.93 | 234,300 |
23 Feb 2024 | 23.88 | 24.10 | 23.67 | 24.02 | 23.71 | 367,100 |
22 Feb 2024 | 24.22 | 24.47 | 23.89 | 23.94 | 23.63 | 181,600 |
21 Feb 2024 | 24.87 | 24.87 | 24.10 | 24.28 | 23.97 | 197,000 |
20 Feb 2024 | 24.35 | 25.36 | 24.23 | 24.95 | 24.63 | 274,100 |
16 Feb 2024 | 25.32 | 25.60 | 24.73 | 24.77 | 24.45 | 167,900 |
15 Feb 2024 | 24.89 | 25.61 | 24.89 | 25.55 | 25.22 | 451,800 |
14 Feb 2024 | 25.02 | 25.02 | 24.56 | 24.74 | 24.42 | 215,300 |
13 Feb 2024 | 24.81 | 25.10 | 24.46 | 24.60 | 24.29 | 206,200 |
12 Feb 2024 | 25.11 | 26.07 | 25.10 | 25.56 | 25.23 | 212,400 |
09 Feb 2024 | 24.76 | 25.23 | 24.45 | 25.10 | 24.78 | 179,800 |
08 Feb 2024 | 24.70 | 25.07 | 24.70 | 24.79 | 24.47 | 140,300 |
07 Feb 2024 | 24.74 | 25.05 | 24.31 | 24.78 | 24.46 | 256,200 |
06 Feb 2024 | 24.70 | 25.26 | 24.42 | 24.74 | 24.42 | 125,600 |
05 Feb 2024 | 25.21 | 25.21 | 24.54 | 24.74 | 24.42 | 113,900 |
02 Feb 2024 | 25.24 | 25.68 | 25.03 | 25.50 | 25.17 | 174,100 |
01 Feb 2024 | 25.21 | 25.70 | 25.04 | 25.54 | 25.21 | 392,900 |
31 Jan 2024 | 25.55 | 26.08 | 25.10 | 25.15 | 24.83 | 247,400 |
30 Jan 2024 | 26.52 | 28.15 | 25.77 | 25.96 | 25.63 | 473,900 |
29 Jan 2024 | 28.78 | 29.39 | 28.63 | 29.38 | 29.00 | 104,600 |
26 Jan 2024 | 28.41 | 28.72 | 28.08 | 28.70 | 28.33 | 178,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |