Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.29 | 21.31 | 21.27 | 21.30 | 21.30 | 35,800 |
13 Jun 2024 | 21.26 | 21.31 | 21.24 | 21.29 | 21.29 | 10,800 |
12 Jun 2024 | 21.25 | 21.30 | 21.22 | 21.22 | 21.22 | 208,800 |
11 Jun 2024 | 21.03 | 21.10 | 21.02 | 21.09 | 21.09 | 37,000 |
10 Jun 2024 | 21.03 | 21.03 | 21.01 | 21.02 | 21.02 | 16,200 |
07 Jun 2024 | 21.07 | 21.09 | 21.04 | 21.07 | 21.07 | 26,400 |
06 Jun 2024 | 21.19 | 21.22 | 21.19 | 21.20 | 21.20 | 43,600 |
05 Jun 2024 | 21.19 | 21.25 | 21.16 | 21.25 | 21.25 | 54,200 |
04 Jun 2024 | 21.14 | 21.19 | 21.13 | 21.17 | 21.17 | 31,500 |
03 Jun 2024 | 21.00 | 21.10 | 21.00 | 21.08 | 21.08 | 30,700 |
03 Jun 2024 | 0.078 Dividend | |||||
31 May 2024 | 21.00 | 21.07 | 21.00 | 21.07 | 20.99 | 410,500 |
30 May 2024 | 20.92 | 20.97 | 20.92 | 20.95 | 20.88 | 21,300 |
29 May 2024 | 20.89 | 20.89 | 20.84 | 20.87 | 20.79 | 19,700 |
28 May 2024 | 21.06 | 21.06 | 20.95 | 20.97 | 20.89 | 45,500 |
24 May 2024 | 21.02 | 21.06 | 21.01 | 21.05 | 20.97 | 23,200 |
23 May 2024 | 21.08 | 21.08 | 21.00 | 21.01 | 20.93 | 26,600 |
22 May 2024 | 21.06 | 21.10 | 21.06 | 21.08 | 21.00 | 33,300 |
21 May 2024 | 21.10 | 21.12 | 21.10 | 21.10 | 21.02 | 32,000 |
20 May 2024 | 21.08 | 21.09 | 21.06 | 21.07 | 20.99 | 30,400 |
17 May 2024 | 21.09 | 21.13 | 21.09 | 21.09 | 21.01 | 35,600 |
16 May 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 21.02 | 37,300 |
15 May 2024 | 21.12 | 21.17 | 21.10 | 21.16 | 21.08 | 55,200 |
14 May 2024 | 21.00 | 21.07 | 20.99 | 21.03 | 20.95 | 24,200 |
13 May 2024 | 20.98 | 21.00 | 20.95 | 20.96 | 20.88 | 79,000 |
10 May 2024 | 20.95 | 20.97 | 20.92 | 20.96 | 20.88 | 23,200 |
09 May 2024 | 20.94 | 21.01 | 20.94 | 20.99 | 20.91 | 36,800 |
08 May 2024 | 20.95 | 20.99 | 20.95 | 20.97 | 20.89 | 27,900 |
07 May 2024 | 21.05 | 21.09 | 21.01 | 21.02 | 20.94 | 43,200 |
06 May 2024 | 20.95 | 21.01 | 20.95 | 21.00 | 20.92 | 22,800 |
03 May 2024 | 20.95 | 20.97 | 20.90 | 20.95 | 20.87 | 25,300 |
02 May 2024 | 20.74 | 20.84 | 20.73 | 20.83 | 20.75 | 44,200 |
01 May 2024 | 20.68 | 20.78 | 20.68 | 20.74 | 20.67 | 27,900 |
01 May 2024 | 0.08 Dividend | |||||
30 Apr 2024 | 20.77 | 20.80 | 20.73 | 20.73 | 20.57 | 105,000 |
29 Apr 2024 | 20.80 | 20.85 | 20.80 | 20.85 | 20.69 | 66,600 |
26 Apr 2024 | 20.73 | 20.77 | 20.73 | 20.75 | 20.59 | 42,200 |
25 Apr 2024 | 20.62 | 20.70 | 20.60 | 20.70 | 20.54 | 71,600 |
24 Apr 2024 | 20.75 | 20.75 | 20.69 | 20.74 | 20.58 | 34,300 |
23 Apr 2024 | 20.75 | 20.86 | 20.75 | 20.80 | 20.64 | 58,300 |
22 Apr 2024 | 20.72 | 20.78 | 20.71 | 20.76 | 20.61 | 26,700 |
19 Apr 2024 | 20.74 | 20.77 | 20.71 | 20.71 | 20.55 | 194,800 |
18 Apr 2024 | 20.74 | 20.74 | 20.69 | 20.71 | 20.56 | 35,400 |
17 Apr 2024 | 20.71 | 20.77 | 20.71 | 20.75 | 20.59 | 33,600 |
16 Apr 2024 | 20.64 | 20.69 | 20.61 | 20.66 | 20.50 | 107,900 |
15 Apr 2024 | 20.80 | 20.80 | 20.71 | 20.72 | 20.57 | 56,500 |
12 Apr 2024 | 20.92 | 20.94 | 20.91 | 20.91 | 20.75 | 29,000 |
11 Apr 2024 | 20.92 | 20.92 | 20.83 | 20.85 | 20.70 | 48,000 |
10 Apr 2024 | 21.01 | 21.01 | 20.86 | 20.89 | 20.73 | 23,700 |
09 Apr 2024 | 21.11 | 21.16 | 21.11 | 21.16 | 21.00 | 65,000 |
08 Apr 2024 | 21.03 | 21.08 | 21.03 | 21.06 | 20.90 | 29,700 |
05 Apr 2024 | 21.06 | 21.10 | 21.06 | 21.06 | 20.90 | 17,200 |
04 Apr 2024 | 21.15 | 21.15 | 21.09 | 21.14 | 20.98 | 40,200 |
03 Apr 2024 | 21.02 | 21.12 | 21.02 | 21.09 | 20.93 | 33,100 |
02 Apr 2024 | 21.04 | 21.10 | 21.02 | 21.10 | 20.94 | 37,300 |
01 Apr 2024 | 21.20 | 21.20 | 21.11 | 21.13 | 20.97 | 136,000 |
01 Apr 2024 | 0.073 Dividend | |||||
28 Mar 2024 | 21.33 | 21.40 | 21.32 | 21.35 | 21.12 | 216,700 |
27 Mar 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 21.10 | 25,700 |
26 Mar 2024 | 21.26 | 21.26 | 21.23 | 21.26 | 21.03 | 39,500 |
25 Mar 2024 | 21.31 | 21.31 | 21.25 | 21.25 | 21.02 | 24,700 |
22 Mar 2024 | 21.34 | 21.34 | 21.30 | 21.33 | 21.10 | 108,700 |
21 Mar 2024 | 21.25 | 21.26 | 21.22 | 21.25 | 21.02 | 119,800 |
20 Mar 2024 | 21.18 | 21.23 | 21.16 | 21.21 | 20.98 | 26,800 |
19 Mar 2024 | 21.15 | 21.22 | 21.15 | 21.21 | 20.98 | 64,600 |
18 Mar 2024 | 21.14 | 21.17 | 21.13 | 21.13 | 20.89 | 31,400 |
15 Mar 2024 | 21.15 | 21.16 | 21.12 | 21.16 | 20.93 | 24,700 |
14 Mar 2024 | 21.22 | 21.22 | 21.15 | 21.15 | 20.92 | 25,100 |
13 Mar 2024 | 21.29 | 21.33 | 21.28 | 21.28 | 21.05 | 39,700 |
12 Mar 2024 | 21.31 | 21.35 | 21.31 | 21.32 | 21.09 | 60,800 |
11 Mar 2024 | 21.38 | 21.38 | 21.34 | 21.36 | 21.13 | 50,300 |
08 Mar 2024 | 21.35 | 21.40 | 21.34 | 21.34 | 21.11 | 141,800 |
07 Mar 2024 | 21.34 | 21.35 | 21.31 | 21.34 | 21.11 | 48,800 |
06 Mar 2024 | 21.27 | 21.35 | 21.27 | 21.29 | 21.06 | 197,400 |
05 Mar 2024 | 21.21 | 21.26 | 21.21 | 21.23 | 21.00 | 31,200 |
04 Mar 2024 | 21.14 | 21.19 | 21.14 | 21.15 | 20.92 | 251,500 |
01 Mar 2024 | 21.04 | 21.21 | 21.01 | 21.20 | 20.97 | 50,100 |
01 Mar 2024 | 0.123 Dividend | |||||
29 Feb 2024 | 21.20 | 21.27 | 21.19 | 21.19 | 20.84 | 306,000 |
28 Feb 2024 | 21.16 | 21.19 | 21.16 | 21.18 | 20.83 | 61,500 |
27 Feb 2024 | 21.18 | 21.24 | 21.18 | 21.19 | 20.84 | 159,300 |
26 Feb 2024 | 21.25 | 21.26 | 21.19 | 21.22 | 20.87 | 100,600 |
23 Feb 2024 | 21.19 | 21.29 | 21.19 | 21.26 | 20.91 | 60,100 |
22 Feb 2024 | 21.19 | 21.22 | 21.18 | 21.21 | 20.86 | 13,890,600 |
21 Feb 2024 | 21.23 | 21.23 | 21.17 | 21.18 | 20.83 | 49,400 |
20 Feb 2024 | 21.20 | 21.25 | 21.20 | 21.24 | 20.88 | 22,400 |
16 Feb 2024 | 21.15 | 21.19 | 21.14 | 21.15 | 20.80 | 48,800 |
15 Feb 2024 | 21.25 | 21.25 | 21.19 | 21.24 | 20.89 | 51,400 |
14 Feb 2024 | 21.09 | 21.17 | 21.08 | 21.16 | 20.81 | 30,500 |
13 Feb 2024 | 21.10 | 21.15 | 21.08 | 21.08 | 20.73 | 29,600 |
12 Feb 2024 | 21.26 | 21.30 | 21.23 | 21.28 | 20.93 | 38,100 |
09 Feb 2024 | 21.25 | 21.28 | 21.24 | 21.26 | 20.91 | 31,000 |
08 Feb 2024 | 21.32 | 21.32 | 21.28 | 21.28 | 20.93 | 27,200 |
07 Feb 2024 | 21.42 | 21.42 | 21.36 | 21.39 | 21.03 | 53,100 |
06 Feb 2024 | 21.34 | 21.44 | 21.34 | 21.43 | 21.08 | 45,900 |
05 Feb 2024 | 21.36 | 21.36 | 21.30 | 21.34 | 20.98 | 38,300 |
02 Feb 2024 | 21.47 | 21.51 | 21.44 | 21.51 | 21.15 | 36,600 |
01 Feb 2024 | 21.59 | 21.68 | 21.59 | 21.67 | 21.30 | 36,600 |
01 Feb 2024 | 0.074 Dividend | |||||
31 Jan 2024 | 21.58 | 21.64 | 21.55 | 21.59 | 21.16 | 79,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |