Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
13 Jun 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
12 Jun 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
11 Jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
10 Jun 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
07 Jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
06 Jun 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
05 Jun 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
04 Jun 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
03 Jun 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
31 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
30 May 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
29 May 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
28 May 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
27 May 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
24 May 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
23 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
22 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
21 May 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
20 May 2024 | 21.32 | 21.33 | 21.32 | 21.33 | 21.33 | - |
17 May 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
16 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
15 May 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
14 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
13 May 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
10 May 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
09 May 2024 | 21.21 | 21.21 | 21.15 | 21.15 | 21.15 | - |
08 May 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
07 May 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
06 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
03 May 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
02 May 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
02 May 2024 | 0.4531 Dividend | |||||
30 Apr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.52 | - |
29 Apr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.34 | - |
26 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.24 | - |
25 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.14 | - |
24 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.10 | - |
23 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.06 | - |
22 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.02 | - |
19 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.71 | - |
18 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.52 | - |
17 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | - |
16 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
15 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.97 | - |
12 Apr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.28 | - |
11 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.10 | - |
10 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.33 | - |
09 Apr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.05 | - |
08 Apr 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.85 | - |
05 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.90 | - |
04 Apr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.91 | - |
03 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.00 | - |
02 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.23 | - |
28 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
27 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
26 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
25 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
22 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
21 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
20 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
19 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
18 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
15 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
14 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
13 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
12 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
11 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
08 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
07 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
06 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
05 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
04 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
29 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
28 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
27 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
26 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
23 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
22 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
21 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
20 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
19 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
16 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
15 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | - |
14 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.57 | - |
13 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
12 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | - |
09 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.76 | - |
08 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.96 | - |
07 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
06 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
05 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
02 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
01 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
31 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.55 | - |
31 Jan 2024 | 0.4531 Dividend | |||||
30 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.89 | - |
29 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.31 | - |
26 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |