Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 21.44 | 21.44 | 21.37 | 21.43 | 21.43 | 2,864 |
13 June 2024 | 21.50 | 21.50 | 21.48 | 21.48 | 21.48 | 718 |
12 June 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 115 |
11 June 2024 | 21.40 | 21.43 | 21.40 | 21.43 | 21.43 | 1,010 |
10 June 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 29 |
07 June 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 88 |
06 June 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 73 |
05 June 2024 | 21.43 | 21.45 | 21.42 | 21.43 | 21.43 | 407 |
04 June 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 82 |
03 June 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 19 |
31 May 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 3 |
30 May 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 61 |
29 May 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 82 |
28 May 2024 | 21.39 | 21.39 | 21.29 | 21.29 | 21.29 | 283 |
24 May 2024 | 21.33 | 21.37 | 21.33 | 21.37 | 21.37 | 1,211 |
23 May 2024 | 21.27 | 21.30 | 21.27 | 21.30 | 21.30 | 368 |
22 May 2024 | 21.33 | 21.33 | 21.32 | 21.32 | 21.32 | 426 |
21 May 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 131 |
20 May 2024 | 21.43 | 21.43 | 21.37 | 21.37 | 21.37 | 445 |
20 May 2024 | 0.11944 Dividend | |||||
17 May 2024 | 21.49 | 21.51 | 21.49 | 21.51 | 21.40 | 143 |
16 May 2024 | 21.49 | 21.52 | 21.49 | 21.52 | 21.40 | 316 |
15 May 2024 | 21.49 | 21.57 | 21.49 | 21.52 | 21.40 | 951 |
14 May 2024 | 21.42 | 21.45 | 21.42 | 21.45 | 21.34 | 431 |
13 May 2024 | 21.43 | 21.49 | 21.43 | 21.46 | 21.34 | 565 |
10 May 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.31 | 220 |
09 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.34 | 109 |
08 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.34 | 41 |
07 May 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.34 | 16 |
06 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.35 | 35 |
03 May 2024 | 21.43 | 21.45 | 21.43 | 21.45 | 21.34 | 124 |
02 May 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.23 | 100 |
01 May 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.13 | 319 |
30 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | 11 |
29 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.14 | 47 |
26 Apr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.09 | 85 |
25 Apr 2024 | 21.15 | 21.17 | 21.15 | 21.17 | 21.05 | 238 |
24 Apr 2024 | 21.15 | 21.17 | 21.15 | 21.17 | 21.05 | 216 |
23 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.10 | 12 |
22 Apr 2024 | 21.14 | 21.17 | 21.14 | 21.17 | 21.05 | 209 |
22 Apr 2024 | 0.14131 Dividend | |||||
19 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.98 | 77 |
18 Apr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 20.96 | 19 |
17 Apr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.97 | 7 |
16 Apr 2024 | 21.26 | 21.26 | 21.24 | 21.24 | 20.98 | 149 |
15 Apr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.00 | 1 |
12 Apr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.10 | 86 |
11 Apr 2024 | 21.38 | 21.40 | 21.38 | 21.40 | 21.13 | 135 |
10 Apr 2024 | 21.36 | 21.43 | 21.36 | 21.38 | 21.12 | 1,608 |
09 Apr 2024 | 21.56 | 21.56 | 21.54 | 21.54 | 21.28 | 741 |
08 Apr 2024 | 21.53 | 21.53 | 21.51 | 21.51 | 21.25 | 325 |
05 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.25 | 18 |
04 Apr 2024 | 21.57 | 21.57 | 21.53 | 21.53 | 21.27 | 378 |
03 Apr 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.25 | 7 |
02 Apr 2024 | 21.54 | 21.54 | 21.50 | 21.50 | 21.23 | 245 |
01 Apr 2024 | 21.60 | 21.64 | 21.55 | 21.55 | 21.29 | 4,321 |
28 Mar 2024 | 21.67 | 21.67 | 21.58 | 21.62 | 21.36 | 4,349 |
27 Mar 2024 | 21.60 | 21.60 | 21.57 | 21.60 | 21.34 | 426 |
26 Mar 2024 | 21.55 | 21.56 | 21.55 | 21.55 | 21.29 | 879 |
25 Mar 2024 | 21.63 | 21.63 | 21.57 | 21.57 | 21.31 | 252 |
22 Mar 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.36 | 75 |
21 Mar 2024 | 21.55 | 21.55 | 21.43 | 21.52 | 21.26 | 441 |
20 Mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.22 | 2 |
20 Mar 2024 | 0.12157 Dividend | |||||
19 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.19 | 44 |
18 Mar 2024 | 21.50 | 21.53 | 21.50 | 21.53 | 21.15 | 968 |
15 Mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.18 | 98 |
14 Mar 2024 | 21.53 | 21.69 | 21.53 | 21.56 | 21.17 | 1,105 |
13 Mar 2024 | 21.53 | 21.58 | 21.53 | 21.58 | 21.20 | 272 |
12 Mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.18 | 437 |
11 Mar 2024 | 21.54 | 21.62 | 21.54 | 21.60 | 21.22 | 756 |
08 Mar 2024 | 21.60 | 21.60 | 21.54 | 21.56 | 21.18 | 1,248 |
07 Mar 2024 | 21.49 | 21.54 | 21.49 | 21.54 | 21.16 | 770 |
06 Mar 2024 | 21.53 | 21.54 | 21.49 | 21.54 | 21.16 | 912 |
05 Mar 2024 | 21.50 | 21.55 | 21.47 | 21.50 | 21.12 | 1,593 |
04 Mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.10 | 68 |
01 Mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.07 | 33 |
29 Feb 2024 | 21.41 | 21.42 | 21.34 | 21.42 | 21.05 | 1,126 |
28 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.00 | 4 |
27 Feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.04 | 121 |
26 Feb 2024 | 21.42 | 21.42 | 21.41 | 21.41 | 21.03 | 1,577 |
23 Feb 2024 | 21.47 | 21.51 | 21.44 | 21.44 | 21.06 | 1,545 |
22 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.01 | 17 |
21 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.00 | 32 |
21 Feb 2024 | 0.10706 Dividend | |||||
20 Feb 2024 | 21.42 | 21.46 | 21.39 | 21.45 | 20.96 | 1,211 |
16 Feb 2024 | 21.47 | 21.55 | 21.47 | 21.47 | 20.98 | 544 |
15 Feb 2024 | 21.45 | 21.48 | 21.45 | 21.48 | 20.99 | 201 |
14 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.94 | 134 |
13 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.95 | 1 |
12 Feb 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 21.06 | 4,391 |
09 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.00 | 29 |
08 Feb 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 20.97 | 19 |
07 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.99 | 177 |
06 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.92 | 136 |
05 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.98 | 7 |
02 Feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.00 | 58 |
01 Feb 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.02 | 119 |
31 Jan 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 20.98 | 9 |
30 Jan 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.00 | 13 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |