Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.75 | 21.79 | 21.72 | 21.76 | 21.76 | 464,500 |
13 Jun 2024 | 21.73 | 21.76 | 21.68 | 21.73 | 21.73 | 579,100 |
12 Jun 2024 | 21.69 | 21.74 | 21.62 | 21.62 | 21.62 | 469,200 |
11 Jun 2024 | 21.42 | 21.52 | 21.39 | 21.51 | 21.51 | 761,500 |
10 Jun 2024 | 21.38 | 21.40 | 21.35 | 21.40 | 21.40 | 365,400 |
07 Jun 2024 | 21.44 | 21.46 | 21.40 | 21.41 | 21.41 | 589,100 |
06 Jun 2024 | 21.57 | 21.63 | 21.56 | 21.61 | 21.61 | 601,400 |
05 Jun 2024 | 21.53 | 21.60 | 21.49 | 21.58 | 21.58 | 386,000 |
04 Jun 2024 | 21.46 | 21.55 | 21.46 | 21.52 | 21.52 | 468,600 |
03 Jun 2024 | 21.34 | 21.44 | 21.33 | 21.44 | 21.44 | 680,200 |
03 Jun 2024 | 0.064 Dividend | |||||
31 May 2024 | 21.37 | 21.39 | 21.33 | 21.36 | 21.30 | 578,800 |
30 May 2024 | 21.27 | 21.31 | 21.23 | 21.28 | 21.22 | 451,600 |
29 May 2024 | 21.22 | 21.22 | 21.13 | 21.18 | 21.12 | 1,004,700 |
28 May 2024 | 21.43 | 21.43 | 21.25 | 21.25 | 21.19 | 650,500 |
24 May 2024 | 21.33 | 21.39 | 21.31 | 21.37 | 21.31 | 447,500 |
23 May 2024 | 21.41 | 21.44 | 21.31 | 21.34 | 21.28 | 519,700 |
22 May 2024 | 21.40 | 21.47 | 21.40 | 21.42 | 21.36 | 409,200 |
21 May 2024 | 21.48 | 21.49 | 21.45 | 21.47 | 21.41 | 499,400 |
20 May 2024 | 21.42 | 21.44 | 21.40 | 21.41 | 21.35 | 576,400 |
17 May 2024 | 21.52 | 21.52 | 21.44 | 21.45 | 21.39 | 452,500 |
16 May 2024 | 21.62 | 21.63 | 21.52 | 21.53 | 21.47 | 514,700 |
15 May 2024 | 21.62 | 21.63 | 21.56 | 21.62 | 21.56 | 561,100 |
14 May 2024 | 21.40 | 21.46 | 21.39 | 21.44 | 21.38 | 839,400 |
13 May 2024 | 21.39 | 21.40 | 21.35 | 21.35 | 21.29 | 512,300 |
10 May 2024 | 21.35 | 21.37 | 21.29 | 21.31 | 21.25 | 816,200 |
09 May 2024 | 21.32 | 21.40 | 21.29 | 21.39 | 21.33 | 407,500 |
08 May 2024 | 21.31 | 21.33 | 21.30 | 21.32 | 21.26 | 677,000 |
07 May 2024 | 21.37 | 21.40 | 21.33 | 21.35 | 21.29 | 489,700 |
06 May 2024 | 21.26 | 21.29 | 21.23 | 21.26 | 21.20 | 621,800 |
03 May 2024 | 21.33 | 21.33 | 21.21 | 21.28 | 21.22 | 659,900 |
02 May 2024 | 21.02 | 21.16 | 21.02 | 21.15 | 21.09 | 435,100 |
01 May 2024 | 21.01 | 21.12 | 20.93 | 21.05 | 20.99 | 1,291,800 |
01 May 2024 | 0.062 Dividend | |||||
30 Apr 2024 | 21.01 | 21.08 | 21.00 | 21.00 | 20.88 | 532,800 |
29 Apr 2024 | 21.13 | 21.16 | 21.09 | 21.11 | 20.98 | 778,700 |
26 Apr 2024 | 21.03 | 21.09 | 21.03 | 21.06 | 20.93 | 621,900 |
25 Apr 2024 | 21.00 | 21.01 | 20.94 | 21.01 | 20.89 | 3,052,600 |
24 Apr 2024 | 21.10 | 21.10 | 21.03 | 21.07 | 20.94 | 809,700 |
23 Apr 2024 | 21.06 | 21.18 | 21.03 | 21.13 | 21.00 | 416,400 |
22 Apr 2024 | 21.06 | 21.11 | 21.05 | 21.08 | 20.95 | 392,900 |
19 Apr 2024 | 21.08 | 21.08 | 21.04 | 21.06 | 20.93 | 459,200 |
18 Apr 2024 | 21.13 | 21.13 | 21.01 | 21.06 | 20.93 | 558,800 |
17 Apr 2024 | 21.06 | 21.14 | 21.01 | 21.13 | 21.00 | 848,500 |
16 Apr 2024 | 20.97 | 21.00 | 20.92 | 20.97 | 20.85 | 1,465,200 |
15 Apr 2024 | 21.12 | 21.12 | 21.02 | 21.07 | 20.94 | 719,700 |
12 Apr 2024 | 21.26 | 21.29 | 21.23 | 21.25 | 21.12 | 849,800 |
11 Apr 2024 | 21.23 | 21.23 | 21.10 | 21.17 | 21.04 | 573,500 |
10 Apr 2024 | 21.28 | 21.29 | 21.14 | 21.17 | 21.04 | 1,050,900 |
09 Apr 2024 | 21.45 | 21.49 | 21.45 | 21.48 | 21.35 | 1,038,000 |
08 Apr 2024 | 21.39 | 21.42 | 21.36 | 21.41 | 21.28 | 912,400 |
05 Apr 2024 | 21.45 | 21.51 | 21.41 | 21.42 | 21.29 | 586,000 |
04 Apr 2024 | 21.54 | 21.56 | 21.49 | 21.56 | 21.43 | 614,000 |
03 Apr 2024 | 21.40 | 21.50 | 21.38 | 21.49 | 21.36 | 510,700 |
02 Apr 2024 | 21.41 | 21.49 | 21.38 | 21.48 | 21.35 | 1,122,600 |
01 Apr 2024 | 21.57 | 21.57 | 21.46 | 21.50 | 21.37 | 595,000 |
01 Apr 2024 | 0.063 Dividend | |||||
28 Mar 2024 | 21.72 | 21.75 | 21.69 | 21.72 | 21.53 | 785,500 |
27 Mar 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 21.58 | 303,300 |
26 Mar 2024 | 21.68 | 21.72 | 21.66 | 21.71 | 21.52 | 440,500 |
25 Mar 2024 | 21.69 | 21.69 | 21.64 | 21.69 | 21.50 | 342,000 |
22 Mar 2024 | 21.71 | 21.72 | 21.67 | 21.69 | 21.50 | 760,700 |
21 Mar 2024 | 21.66 | 21.67 | 21.61 | 21.63 | 21.44 | 1,361,900 |
20 Mar 2024 | 21.57 | 21.67 | 21.57 | 21.63 | 21.44 | 588,900 |
19 Mar 2024 | 21.51 | 21.58 | 21.51 | 21.55 | 21.36 | 782,700 |
18 Mar 2024 | 21.47 | 21.50 | 21.45 | 21.48 | 21.29 | 445,400 |
15 Mar 2024 | 21.50 | 21.54 | 21.48 | 21.51 | 21.32 | 609,200 |
14 Mar 2024 | 21.63 | 21.63 | 21.55 | 21.56 | 21.37 | 973,300 |
13 Mar 2024 | 21.73 | 21.75 | 21.69 | 21.71 | 21.52 | 512,500 |
12 Mar 2024 | 21.76 | 21.77 | 21.70 | 21.74 | 21.55 | 592,700 |
11 Mar 2024 | 21.82 | 21.82 | 21.76 | 21.78 | 21.59 | 689,900 |
08 Mar 2024 | 21.82 | 21.83 | 21.79 | 21.81 | 21.62 | 610,300 |
07 Mar 2024 | 21.80 | 21.80 | 21.71 | 21.76 | 21.57 | 618,000 |
06 Mar 2024 | 21.70 | 21.76 | 21.68 | 21.71 | 21.52 | 512,300 |
05 Mar 2024 | 21.64 | 21.69 | 21.59 | 21.68 | 21.49 | 462,700 |
04 Mar 2024 | 21.55 | 21.56 | 21.51 | 21.52 | 21.33 | 772,800 |
01 Mar 2024 | 21.47 | 21.61 | 21.42 | 21.58 | 21.39 | 1,054,900 |
01 Mar 2024 | 0.065 Dividend | |||||
29 Feb 2024 | 21.60 | 21.61 | 21.54 | 21.56 | 21.31 | 1,016,600 |
28 Feb 2024 | 21.44 | 21.52 | 21.44 | 21.51 | 21.26 | 1,121,500 |
27 Feb 2024 | 21.46 | 21.51 | 21.44 | 21.45 | 21.20 | 1,036,000 |
26 Feb 2024 | 21.53 | 21.54 | 21.44 | 21.47 | 21.22 | 818,000 |
23 Feb 2024 | 21.39 | 21.56 | 21.39 | 21.52 | 21.27 | 889,600 |
22 Feb 2024 | 21.44 | 21.45 | 21.38 | 21.41 | 21.16 | 684,500 |
21 Feb 2024 | 21.56 | 21.56 | 21.41 | 21.41 | 21.16 | 594,000 |
20 Feb 2024 | 21.55 | 21.58 | 21.50 | 21.53 | 21.28 | 432,500 |
16 Feb 2024 | 21.50 | 21.53 | 21.44 | 21.53 | 21.28 | 937,400 |
15 Feb 2024 | 21.61 | 21.64 | 21.55 | 21.62 | 21.36 | 358,100 |
14 Feb 2024 | 21.41 | 21.55 | 21.41 | 21.52 | 21.27 | 1,529,800 |
13 Feb 2024 | 21.51 | 21.51 | 21.41 | 21.42 | 21.17 | 598,900 |
12 Feb 2024 | 21.65 | 21.68 | 21.63 | 21.63 | 21.37 | 838,900 |
09 Feb 2024 | 21.63 | 21.65 | 21.59 | 21.63 | 21.37 | 1,214,500 |
08 Feb 2024 | 21.62 | 21.68 | 21.62 | 21.66 | 21.40 | 2,295,400 |
07 Feb 2024 | 21.74 | 21.81 | 21.69 | 21.69 | 21.43 | 859,300 |
06 Feb 2024 | 21.66 | 21.78 | 21.65 | 21.78 | 21.52 | 1,027,500 |
05 Feb 2024 | 21.70 | 21.70 | 21.57 | 21.63 | 21.37 | 601,100 |
02 Feb 2024 | 21.86 | 21.87 | 21.76 | 21.82 | 21.56 | 689,300 |
01 Feb 2024 | 22.07 | 22.13 | 22.01 | 22.04 | 21.78 | 921,400 |
01 Feb 2024 | 0.062 Dividend | |||||
31 Jan 2024 | 22.02 | 22.07 | 21.97 | 22.02 | 21.70 | 927,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |