Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
13 Jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 99,400 |
12 Jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 371,300 |
11 Jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 45,400 |
10 Jun 2024 | 20.93 | 20.96 | 20.93 | 20.96 | 20.96 | 113,100 |
07 Jun 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 4,400 |
06 Jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 226,500 |
05 Jun 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 45,300 |
04 Jun 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 22,700 |
03 Jun 2024 | 21.16 | 21.25 | 21.10 | 21.25 | 21.25 | 6,500 |
31 May 2024 | 21.11 | 21.11 | 21.09 | 21.09 | 21.09 | 36,600 |
30 May 2024 | 20.94 | 21.00 | 20.94 | 21.00 | 21.00 | 3,100 |
29 May 2024 | 21.09 | 21.09 | 20.85 | 20.94 | 20.94 | 24,500 |
28 May 2024 | 21.41 | 21.43 | 21.31 | 21.43 | 21.43 | 58,400 |
24 May 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 100 |
23 May 2024 | 20.99 | 21.17 | 20.99 | 21.17 | 21.17 | 23,600 |
23 May 2024 | 0.237 Dividend | |||||
22 May 2024 | 21.93 | 21.93 | 21.66 | 21.66 | 21.42 | 400 |
21 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.43 | - |
20 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.43 | - |
17 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.43 | 6,400 |
16 May 2024 | 23.07 | 23.07 | 23.06 | 23.06 | 22.81 | 49,900 |
15 May 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.57 | 18,000 |
14 May 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.50 | 27,900 |
13 May 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.27 | 77,600 |
10 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.97 | 29,100 |
09 May 2024 | 22.39 | 22.39 | 21.74 | 21.74 | 21.50 | 21,500 |
08 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.68 | 66,700 |
07 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.68 | 24,900 |
06 May 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.68 | 15,100 |
03 May 2024 | 20.92 | 20.92 | 20.91 | 20.91 | 20.68 | 29,700 |
02 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.52 | 29,500 |
01 May 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.52 | 19,800 |
30 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.52 | 5,000 |
29 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.55 | 33,400 |
26 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.55 | 36,300 |
25 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.55 | 64,300 |
24 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.72 | 9,900 |
23 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.75 | 36,600 |
22 Apr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.75 | 72,600 |
19 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.94 | - |
18 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.94 | 81,500 |
17 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.94 | 5,000 |
16 Apr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 20.94 | 3,000 |
15 Apr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.37 | 11,200 |
12 Apr 2024 | 21.72 | 21.72 | 21.61 | 21.61 | 21.37 | 45,600 |
11 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.51 | 31,400 |
10 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.72 | 65,400 |
09 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.72 | 48,400 |
08 Apr 2024 | 21.90 | 21.96 | 21.90 | 21.96 | 21.72 | 88,700 |
05 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.15 | - |
04 Apr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.15 | 62,600 |
03 Apr 2024 | 22.80 | 22.80 | 21.08 | 21.11 | 20.88 | 25,500 |
02 Apr 2024 | 21.13 | 21.19 | 20.71 | 21.19 | 20.96 | 74,300 |
01 Apr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.06 | 19,200 |
28 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.06 | 43,300 |
27 Mar 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.06 | 35,500 |
26 Mar 2024 | 22.48 | 22.48 | 22.30 | 22.30 | 22.06 | 35,500 |
25 Mar 2024 | 22.33 | 22.48 | 22.33 | 22.48 | 22.23 | 32,600 |
22 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.15 | 600 |
21 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.29 | 38,900 |
20 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.61 | 31,400 |
19 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.61 | 57,200 |
18 Mar 2024 | 22.89 | 22.89 | 22.86 | 22.86 | 22.61 | 3,400 |
15 Mar 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 22.88 | 4,600 |
14 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.00 | 62,000 |
13 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | 137,900 |
12 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | 14,600 |
11 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | 128,500 |
08 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | - |
07 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.24 | 12,300 |
07 Mar 2024 | 0.241 Dividend | |||||
06 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.00 | - |
05 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.00 | - |
04 Mar 2024 | 23.54 | 23.54 | 23.50 | 23.50 | 23.00 | 168,300 |
01 Mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.38 | - |
29 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.38 | 30,600 |
28 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.38 | 11,700 |
27 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.38 | 200 |
26 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.05 | - |
23 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.05 | - |
22 Feb 2024 | 22.68 | 22.68 | 22.52 | 22.52 | 22.05 | 600 |
21 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.09 | - |
20 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.09 | 100 |
16 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.75 | - |
15 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.75 | - |
14 Feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.75 | 100 |
13 Feb 2024 | 22.85 | 22.96 | 22.75 | 22.96 | 22.48 | 1,200 |
12 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.08 | - |
09 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.08 | - |
08 Feb 2024 | 23.60 | 23.61 | 23.58 | 23.58 | 23.08 | 500 |
07 Feb 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.09 | 700 |
06 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.05 | - |
05 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.05 | - |
02 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.05 | - |
01 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.05 | - |
31 Jan 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.05 | 200 |
30 Jan 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.26 | - |
29 Jan 2024 | 24.55 | 24.78 | 24.46 | 24.78 | 24.26 | 800 |
26 Jan 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 23.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |