Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 22.15 | 22.35 | 22.15 | 22.21 | 22.21 | 23,900 |
20 Jun 2024 | 22.18 | 22.50 | 22.18 | 22.25 | 22.25 | 36,400 |
18 Jun 2024 | 21.86 | 22.17 | 21.85 | 22.06 | 22.06 | 50,000 |
17 Jun 2024 | 21.87 | 22.07 | 21.85 | 21.99 | 21.99 | 41,700 |
14 Jun 2024 | 21.95 | 22.14 | 21.87 | 21.93 | 21.93 | 41,400 |
14 Jun 2024 | 0.121 Dividend | |||||
13 Jun 2024 | 22.36 | 22.45 | 22.20 | 22.25 | 22.13 | 50,300 |
12 Jun 2024 | 22.75 | 22.85 | 22.36 | 22.37 | 22.25 | 51,300 |
11 Jun 2024 | 22.66 | 22.77 | 22.04 | 22.64 | 22.52 | 54,700 |
10 Jun 2024 | 22.48 | 22.80 | 22.45 | 22.76 | 22.64 | 58,000 |
07 Jun 2024 | 22.56 | 22.68 | 22.55 | 22.64 | 22.52 | 33,300 |
06 Jun 2024 | 22.80 | 22.96 | 22.63 | 22.77 | 22.65 | 31,600 |
05 Jun 2024 | 22.74 | 22.99 | 22.56 | 22.85 | 22.73 | 73,600 |
04 Jun 2024 | 22.64 | 22.65 | 22.49 | 22.55 | 22.43 | 47,600 |
03 Jun 2024 | 22.48 | 22.54 | 22.33 | 22.49 | 22.37 | 45,500 |
31 May 2024 | 22.25 | 22.52 | 22.19 | 22.48 | 22.36 | 33,200 |
30 May 2024 | 22.04 | 22.41 | 21.91 | 22.12 | 22.00 | 57,100 |
29 May 2024 | 22.10 | 22.14 | 21.95 | 21.95 | 21.83 | 45,000 |
28 May 2024 | 22.21 | 22.37 | 22.09 | 22.14 | 22.02 | 46,600 |
24 May 2024 | 22.32 | 22.34 | 22.22 | 22.26 | 22.14 | 32,200 |
23 May 2024 | 22.53 | 22.53 | 22.16 | 22.18 | 22.06 | 50,200 |
22 May 2024 | 22.53 | 22.64 | 22.43 | 22.51 | 22.39 | 54,100 |
21 May 2024 | 22.36 | 22.56 | 22.36 | 22.45 | 22.33 | 38,800 |
20 May 2024 | 22.35 | 22.60 | 22.30 | 22.36 | 22.24 | 47,100 |
17 May 2024 | 22.60 | 22.70 | 22.35 | 22.35 | 22.23 | 62,000 |
16 May 2024 | 22.68 | 22.87 | 22.60 | 22.62 | 22.50 | 64,800 |
15 May 2024 | 22.86 | 23.02 | 22.54 | 22.56 | 22.44 | 80,000 |
14 May 2024 | 22.88 | 22.98 | 22.81 | 22.84 | 22.72 | 39,900 |
14 May 2024 | 0.121 Dividend | |||||
13 May 2024 | 23.00 | 23.06 | 22.89 | 23.03 | 22.78 | 72,300 |
10 May 2024 | 22.87 | 22.93 | 22.81 | 22.87 | 22.63 | 86,100 |
09 May 2024 | 22.35 | 22.75 | 22.35 | 22.74 | 22.50 | 76,900 |
08 May 2024 | 22.20 | 22.41 | 22.20 | 22.35 | 22.11 | 55,100 |
07 May 2024 | 22.05 | 22.27 | 22.00 | 22.20 | 21.96 | 55,500 |
06 May 2024 | 21.85 | 22.11 | 21.80 | 22.08 | 21.84 | 62,400 |
03 May 2024 | 21.91 | 21.91 | 21.71 | 21.79 | 21.56 | 39,200 |
02 May 2024 | 21.70 | 21.71 | 21.57 | 21.67 | 21.44 | 36,900 |
01 May 2024 | 21.42 | 21.80 | 21.35 | 21.55 | 21.32 | 45,900 |
30 Apr 2024 | 21.40 | 21.47 | 21.30 | 21.42 | 21.19 | 54,700 |
29 Apr 2024 | 21.26 | 21.44 | 21.26 | 21.38 | 21.15 | 51,100 |
26 Apr 2024 | 21.36 | 21.43 | 21.30 | 21.30 | 21.07 | 34,900 |
25 Apr 2024 | 21.30 | 21.30 | 21.15 | 21.23 | 21.00 | 31,300 |
24 Apr 2024 | 21.37 | 21.44 | 21.28 | 21.38 | 21.15 | 49,900 |
23 Apr 2024 | 21.06 | 21.30 | 20.97 | 21.25 | 21.02 | 69,000 |
22 Apr 2024 | 20.97 | 20.97 | 20.79 | 20.90 | 20.68 | 66,500 |
19 Apr 2024 | 20.64 | 20.83 | 20.62 | 20.78 | 20.56 | 30,500 |
18 Apr 2024 | 20.54 | 20.71 | 20.51 | 20.62 | 20.40 | 59,000 |
17 Apr 2024 | 20.32 | 20.58 | 20.32 | 20.55 | 20.33 | 56,600 |
16 Apr 2024 | 20.25 | 20.46 | 20.11 | 20.20 | 19.98 | 49,900 |
15 Apr 2024 | 20.67 | 20.76 | 20.26 | 20.27 | 20.05 | 67,800 |
12 Apr 2024 | 20.62 | 20.76 | 20.51 | 20.56 | 20.34 | 67,300 |
12 Apr 2024 | 0.121 Dividend | |||||
11 Apr 2024 | 20.81 | 20.95 | 20.68 | 20.85 | 20.51 | 63,300 |
10 Apr 2024 | 21.00 | 21.00 | 20.73 | 20.77 | 20.43 | 69,400 |
09 Apr 2024 | 21.05 | 21.22 | 21.02 | 21.08 | 20.73 | 49,300 |
08 Apr 2024 | 21.02 | 21.11 | 20.99 | 21.01 | 20.67 | 53,100 |
05 Apr 2024 | 21.09 | 21.09 | 20.92 | 21.03 | 20.69 | 62,600 |
04 Apr 2024 | 21.06 | 21.27 | 20.98 | 21.02 | 20.68 | 91,900 |
03 Apr 2024 | 21.07 | 21.17 | 21.00 | 21.04 | 20.69 | 118,400 |
02 Apr 2024 | 21.11 | 21.40 | 21.01 | 21.18 | 20.83 | 145,500 |
01 Apr 2024 | 21.57 | 21.60 | 21.34 | 21.39 | 21.04 | 105,600 |
28 Mar 2024 | 21.78 | 21.78 | 21.56 | 21.57 | 21.22 | 143,300 |
27 Mar 2024 | 21.38 | 21.73 | 21.38 | 21.73 | 21.37 | 86,700 |
26 Mar 2024 | 21.44 | 21.47 | 21.28 | 21.33 | 20.98 | 48,600 |
25 Mar 2024 | 21.35 | 21.52 | 21.35 | 21.38 | 21.03 | 62,000 |
22 Mar 2024 | 21.38 | 21.52 | 21.28 | 21.32 | 20.97 | 40,800 |
21 Mar 2024 | 21.29 | 21.53 | 21.24 | 21.49 | 21.14 | 49,200 |
20 Mar 2024 | 21.17 | 21.32 | 21.12 | 21.24 | 20.89 | 42,500 |
19 Mar 2024 | 21.02 | 21.19 | 21.02 | 21.19 | 20.84 | 35,400 |
18 Mar 2024 | 21.02 | 21.12 | 20.99 | 21.06 | 20.71 | 43,400 |
15 Mar 2024 | 20.88 | 21.29 | 20.88 | 21.07 | 20.72 | 49,700 |
14 Mar 2024 | 21.08 | 21.32 | 21.00 | 21.03 | 20.69 | 47,800 |
14 Mar 2024 | 0.121 Dividend | |||||
13 Mar 2024 | 21.02 | 21.28 | 21.02 | 21.25 | 20.78 | 57,800 |
12 Mar 2024 | 21.03 | 21.18 | 21.03 | 21.06 | 20.60 | 44,900 |
11 Mar 2024 | 21.17 | 21.28 | 21.03 | 21.12 | 20.66 | 119,600 |
08 Mar 2024 | 21.24 | 21.34 | 21.13 | 21.28 | 20.81 | 57,300 |
07 Mar 2024 | 21.12 | 21.22 | 21.12 | 21.19 | 20.72 | 38,900 |
06 Mar 2024 | 21.00 | 21.12 | 20.98 | 21.04 | 20.58 | 59,300 |
05 Mar 2024 | 20.94 | 21.06 | 20.80 | 20.87 | 20.41 | 83,400 |
04 Mar 2024 | 20.94 | 21.09 | 20.92 | 20.94 | 20.48 | 71,200 |
01 Mar 2024 | 20.86 | 20.99 | 20.82 | 20.94 | 20.48 | 69,300 |
29 Feb 2024 | 20.90 | 20.93 | 20.81 | 20.88 | 20.42 | 62,000 |
28 Feb 2024 | 20.67 | 20.80 | 20.67 | 20.77 | 20.31 | 55,800 |
27 Feb 2024 | 20.60 | 20.85 | 20.57 | 20.73 | 20.27 | 73,100 |
26 Feb 2024 | 20.70 | 20.80 | 20.56 | 20.57 | 20.12 | 69,000 |
23 Feb 2024 | 20.75 | 20.93 | 20.75 | 20.79 | 20.33 | 82,500 |
22 Feb 2024 | 20.94 | 20.94 | 20.70 | 20.75 | 20.29 | 79,900 |
21 Feb 2024 | 20.71 | 20.90 | 20.70 | 20.87 | 20.41 | 67,200 |
20 Feb 2024 | 20.78 | 20.81 | 20.70 | 20.70 | 20.24 | 69,600 |
16 Feb 2024 | 20.82 | 20.87 | 20.67 | 20.77 | 20.31 | 106,800 |
15 Feb 2024 | 20.84 | 21.05 | 20.84 | 20.94 | 20.48 | 103,100 |
14 Feb 2024 | 20.94 | 20.99 | 20.76 | 20.84 | 20.38 | 42,800 |
14 Feb 2024 | 0.121 Dividend | |||||
13 Feb 2024 | 20.95 | 21.00 | 20.85 | 20.92 | 20.34 | 53,700 |
12 Feb 2024 | 20.97 | 21.17 | 20.97 | 21.06 | 20.48 | 35,600 |
09 Feb 2024 | 20.95 | 21.05 | 20.92 | 20.97 | 20.39 | 50,700 |
08 Feb 2024 | 21.10 | 21.11 | 20.91 | 20.92 | 20.34 | 47,900 |
07 Feb 2024 | 21.06 | 21.06 | 20.96 | 21.04 | 20.46 | 41,700 |
06 Feb 2024 | 21.16 | 21.17 | 20.95 | 21.00 | 20.42 | 65,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |