Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 21.55 | 21.55 | 21.35 | 21.50 | 21.50 | 21,383 |
04 Jul 2024 | 21.55 | 21.60 | 21.20 | 21.25 | 21.25 | 14,612 |
03 Jul 2024 | 20.90 | 21.90 | 20.90 | 21.70 | 21.70 | 24,372 |
02 Jul 2024 | 21.00 | 21.00 | 20.80 | 20.85 | 20.85 | 17,597 |
01 Jul 2024 | 21.00 | 21.60 | 20.90 | 21.00 | 21.00 | 43,853 |
28 Jun 2024 | 21.05 | 21.10 | 20.50 | 20.70 | 20.70 | 47,191 |
27 Jun 2024 | 21.15 | 21.15 | 21.00 | 21.05 | 21.05 | 15,961 |
26 Jun 2024 | 21.25 | 21.40 | 21.00 | 21.05 | 21.05 | 10,406 |
25 Jun 2024 | 21.00 | 21.20 | 21.00 | 21.15 | 21.15 | 18,894 |
24 Jun 2024 | 21.10 | 21.25 | 21.10 | 21.20 | 21.20 | 12,664 |
21 Jun 2024 | 21.20 | 21.40 | 21.00 | 21.05 | 21.05 | 219,183 |
20 Jun 2024 | 21.00 | 21.45 | 21.00 | 21.35 | 21.35 | 15,196 |
19 Jun 2024 | 21.00 | 21.25 | 21.00 | 21.05 | 21.05 | 20,954 |
18 Jun 2024 | 21.20 | 21.65 | 21.00 | 21.20 | 21.20 | 27,656 |
17 Jun 2024 | 20.85 | 21.20 | 20.80 | 21.20 | 21.20 | 31,751 |
14 Jun 2024 | 21.40 | 21.55 | 20.55 | 20.75 | 20.75 | 88,347 |
13 Jun 2024 | 21.40 | 21.70 | 21.40 | 21.55 | 21.55 | 16,923 |
12 Jun 2024 | 21.65 | 21.70 | 21.40 | 21.50 | 21.50 | 16,212 |
11 Jun 2024 | 21.75 | 21.90 | 21.40 | 21.70 | 21.70 | 16,976 |
10 Jun 2024 | 21.55 | 21.95 | 21.55 | 21.75 | 21.75 | 12,780 |
07 Jun 2024 | 21.55 | 22.15 | 21.55 | 22.10 | 22.10 | 25,666 |
06 Jun 2024 | 22.00 | 22.35 | 21.85 | 22.15 | 22.15 | 22,598 |
05 Jun 2024 | 21.70 | 22.10 | 21.70 | 22.00 | 22.00 | 11,340 |
04 Jun 2024 | 21.50 | 21.95 | 21.50 | 21.80 | 21.80 | 6,840 |
03 Jun 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 9,083 |
31 May 2024 | 21.60 | 21.90 | 21.50 | 21.90 | 21.90 | 10,960 |
30 May 2024 | 21.40 | 21.65 | 21.40 | 21.55 | 21.55 | 7,752 |
29 May 2024 | 21.40 | 21.55 | 21.30 | 21.45 | 21.45 | 8,833 |
28 May 2024 | 21.55 | 21.70 | 21.40 | 21.55 | 21.55 | 16,440 |
27 May 2024 | 21.10 | 21.65 | 20.70 | 21.65 | 21.65 | 23,898 |
24 May 2024 | 21.30 | 21.45 | 21.10 | 21.15 | 21.15 | 5,835 |
23 May 2024 | 21.35 | 21.60 | 21.30 | 21.30 | 21.30 | 8,442 |
22 May 2024 | 21.80 | 21.95 | 21.35 | 21.35 | 21.35 | 5,242 |
21 May 2024 | 21.35 | 22.05 | 21.30 | 21.85 | 21.85 | 6,176 |
20 May 2024 | 21.75 | 22.45 | 21.75 | 22.10 | 22.10 | 14,467 |
17 May 2024 | 21.40 | 21.85 | 21.40 | 21.85 | 21.85 | 17,248 |
16 May 2024 | 21.55 | 21.70 | 21.55 | 21.65 | 21.65 | 3,928 |
15 May 2024 | 21.55 | 21.75 | 21.50 | 21.60 | 21.60 | 8,808 |
14 May 2024 | 21.50 | 21.65 | 21.50 | 21.65 | 21.65 | 4,994 |
13 May 2024 | 21.65 | 21.65 | 21.50 | 21.55 | 21.55 | 4,247 |
10 May 2024 | 21.50 | 21.65 | 21.50 | 21.55 | 21.55 | 6,188 |
09 May 2024 | 21.40 | 21.55 | 21.40 | 21.50 | 21.50 | 15,065 |
08 May 2024 | 21.15 | 21.50 | 21.15 | 21.40 | 21.40 | 6,714 |
07 May 2024 | 21.40 | 21.50 | 21.35 | 21.35 | 21.35 | 8,149 |
06 May 2024 | 21.35 | 21.70 | 21.35 | 21.55 | 21.55 | 13,801 |
03 May 2024 | 20.75 | 21.60 | 20.75 | 21.35 | 21.35 | 25,263 |
02 May 2024 | 21.00 | 21.10 | 20.85 | 21.05 | 21.05 | 34,515 |
30 Apr 2024 | 20.10 | 21.15 | 20.10 | 21.05 | 21.05 | 90,889 |
29 Apr 2024 | 20.00 | 20.45 | 20.00 | 20.20 | 20.20 | 15,264 |
26 Apr 2024 | 19.80 | 20.10 | 19.80 | 19.98 | 19.98 | 16,016 |
26 Apr 2024 | 0.65 Dividend | |||||
25 Apr 2024 | 20.55 | 20.80 | 20.50 | 20.60 | 19.95 | 28,573 |
24 Apr 2024 | 20.50 | 20.60 | 20.50 | 20.50 | 19.85 | 13,242 |
23 Apr 2024 | 20.60 | 20.80 | 20.50 | 20.50 | 19.85 | 7,540 |
22 Apr 2024 | 20.60 | 20.70 | 20.55 | 20.70 | 20.05 | 4,151 |
19 Apr 2024 | 20.50 | 20.55 | 20.45 | 20.50 | 19.85 | 4,596 |
18 Apr 2024 | 20.45 | 20.65 | 20.40 | 20.55 | 19.90 | 10,763 |
17 Apr 2024 | 20.50 | 20.55 | 20.40 | 20.40 | 19.76 | 7,135 |
16 Apr 2024 | 20.30 | 20.50 | 20.20 | 20.50 | 19.85 | 21,661 |
15 Apr 2024 | 20.70 | 20.75 | 20.50 | 20.50 | 19.85 | 17,622 |
12 Apr 2024 | 21.00 | 21.00 | 20.75 | 20.80 | 20.14 | 14,270 |
11 Apr 2024 | 20.90 | 21.00 | 20.80 | 20.95 | 20.29 | 18,215 |
10 Apr 2024 | 21.00 | 21.05 | 20.80 | 20.95 | 20.29 | 35,234 |
09 Apr 2024 | 21.10 | 21.20 | 21.00 | 21.05 | 20.39 | 11,283 |
08 Apr 2024 | 21.10 | 21.20 | 21.05 | 21.10 | 20.43 | 8,750 |
05 Apr 2024 | 20.95 | 21.20 | 20.95 | 21.15 | 20.48 | 13,805 |
04 Apr 2024 | 21.20 | 21.20 | 20.95 | 20.95 | 20.29 | 5,157 |
03 Apr 2024 | 21.10 | 21.15 | 20.95 | 21.15 | 20.48 | 4,058 |
02 Apr 2024 | 21.00 | 21.15 | 20.85 | 21.10 | 20.43 | 15,581 |
28 Mar 2024 | 21.00 | 21.20 | 20.85 | 21.15 | 20.48 | 44,404 |
27 Mar 2024 | 20.95 | 21.10 | 20.95 | 21.05 | 20.39 | 913,341 |
26 Mar 2024 | 21.20 | 21.20 | 20.90 | 21.00 | 20.34 | 10,252 |
25 Mar 2024 | 21.30 | 21.35 | 21.20 | 21.20 | 20.53 | 6,183 |
22 Mar 2024 | 21.20 | 21.40 | 21.20 | 21.30 | 20.63 | 4,760 |
21 Mar 2024 | 21.20 | 21.30 | 21.20 | 21.20 | 20.53 | 4,955 |
20 Mar 2024 | 21.20 | 21.30 | 21.20 | 21.25 | 20.58 | 4,542 |
19 Mar 2024 | 21.25 | 21.25 | 21.20 | 21.20 | 20.53 | 4,469 |
18 Mar 2024 | 21.30 | 21.35 | 21.20 | 21.30 | 20.63 | 5,690 |
15 Mar 2024 | 21.00 | 21.40 | 21.00 | 21.30 | 20.63 | 24,354 |
14 Mar 2024 | 20.90 | 21.10 | 20.90 | 21.00 | 20.34 | 10,134 |
13 Mar 2024 | 21.10 | 21.10 | 20.90 | 20.90 | 20.24 | 6,858 |
12 Mar 2024 | 20.70 | 21.00 | 20.70 | 21.00 | 20.34 | 22,795 |
11 Mar 2024 | 20.55 | 20.80 | 20.55 | 20.70 | 20.05 | 10,087 |
08 Mar 2024 | 21.15 | 21.15 | 20.70 | 20.70 | 20.05 | 27,131 |
07 Mar 2024 | 20.70 | 21.20 | 20.70 | 21.10 | 20.43 | 11,732 |
06 Mar 2024 | 21.10 | 21.25 | 20.85 | 20.85 | 20.19 | 27,791 |
05 Mar 2024 | 20.75 | 21.10 | 20.75 | 21.00 | 20.34 | 12,949 |
04 Mar 2024 | 20.65 | 21.20 | 20.65 | 20.85 | 20.19 | 59,901 |
01 Mar 2024 | 20.50 | 20.55 | 20.35 | 20.50 | 19.85 | 15,757 |
29 Feb 2024 | 20.65 | 20.65 | 20.35 | 20.50 | 19.85 | 20,089 |
28 Feb 2024 | 20.25 | 20.75 | 19.48 | 20.65 | 20.00 | 70,299 |
27 Feb 2024 | 20.45 | 20.65 | 20.30 | 20.55 | 19.90 | 16,783 |
26 Feb 2024 | 20.60 | 20.60 | 20.30 | 20.40 | 19.76 | 16,451 |
23 Feb 2024 | 20.40 | 20.50 | 20.25 | 20.50 | 19.85 | 8,442 |
22 Feb 2024 | 20.60 | 20.65 | 20.30 | 20.40 | 19.76 | 15,122 |
21 Feb 2024 | 20.55 | 20.60 | 20.40 | 20.55 | 19.90 | 10,371 |
20 Feb 2024 | 20.65 | 20.65 | 20.40 | 20.60 | 19.95 | 9,387 |
19 Feb 2024 | 20.55 | 20.75 | 20.50 | 20.70 | 20.05 | 7,589 |
16 Feb 2024 | 20.50 | 20.80 | 20.35 | 20.65 | 20.00 | 27,995 |
15 Feb 2024 | 20.45 | 20.50 | 20.15 | 20.45 | 19.80 | 9,794 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |