Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 17.79 | 17.87 | 17.69 | 17.69 | 17.69 | 30,200 |
13 Jun 2024 | 17.85 | 17.94 | 17.67 | 17.83 | 17.83 | 46,700 |
12 Jun 2024 | 17.93 | 18.04 | 17.81 | 17.81 | 17.81 | 25,300 |
11 Jun 2024 | 17.88 | 17.95 | 17.69 | 17.73 | 17.73 | 13,400 |
10 Jun 2024 | 18.01 | 18.01 | 17.77 | 17.86 | 17.86 | 5,200 |
07 Jun 2024 | 17.95 | 18.06 | 17.85 | 18.02 | 18.02 | 9,800 |
06 Jun 2024 | 18.02 | 18.19 | 18.01 | 18.06 | 18.06 | 39,000 |
05 Jun 2024 | 18.20 | 18.23 | 18.04 | 18.15 | 18.15 | 9,700 |
04 Jun 2024 | 17.96 | 18.22 | 17.96 | 18.20 | 18.20 | 9,800 |
03 Jun 2024 | 18.23 | 18.23 | 17.95 | 18.13 | 18.13 | 21,100 |
31 May 2024 | 17.89 | 18.16 | 17.76 | 18.16 | 18.16 | 73,500 |
30 May 2024 | 17.62 | 17.82 | 17.61 | 17.66 | 17.66 | 12,900 |
29 May 2024 | 17.54 | 17.71 | 17.50 | 17.58 | 17.58 | 18,400 |
28 May 2024 | 17.85 | 17.89 | 17.64 | 17.75 | 17.75 | 18,900 |
24 May 2024 | 17.61 | 17.81 | 17.59 | 17.81 | 17.81 | 16,900 |
23 May 2024 | 17.95 | 17.95 | 17.49 | 17.56 | 17.56 | 67,500 |
22 May 2024 | 18.01 | 18.08 | 17.95 | 17.98 | 17.98 | 15,900 |
21 May 2024 | 18.13 | 18.26 | 17.97 | 18.08 | 18.08 | 14,700 |
20 May 2024 | 18.31 | 18.36 | 18.00 | 18.09 | 18.09 | 47,700 |
17 May 2024 | 18.40 | 18.52 | 18.22 | 18.26 | 18.26 | 8,700 |
16 May 2024 | 18.38 | 18.50 | 18.34 | 18.45 | 18.45 | 8,600 |
15 May 2024 | 18.21 | 18.41 | 18.15 | 18.40 | 18.40 | 24,600 |
14 May 2024 | 18.17 | 18.28 | 18.00 | 18.06 | 18.06 | 30,300 |
13 May 2024 | 18.22 | 18.31 | 18.06 | 18.16 | 18.16 | 5,900 |
10 May 2024 | 18.17 | 18.19 | 17.95 | 18.19 | 18.19 | 21,800 |
09 May 2024 | 18.21 | 18.34 | 18.07 | 18.22 | 18.22 | 20,800 |
08 May 2024 | 18.58 | 18.63 | 18.10 | 18.19 | 18.19 | 36,600 |
07 May 2024 | 18.84 | 18.91 | 18.60 | 18.67 | 18.67 | 12,600 |
06 May 2024 | 18.65 | 18.81 | 18.55 | 18.81 | 18.81 | 9,200 |
03 May 2024 | 18.53 | 18.60 | 18.40 | 18.60 | 18.60 | 7,200 |
02 May 2024 | 18.30 | 18.44 | 18.30 | 18.38 | 18.38 | 10,700 |
01 May 2024 | 18.21 | 18.31 | 18.11 | 18.31 | 18.31 | 15,600 |
30 Apr 2024 | 18.50 | 18.50 | 18.11 | 18.11 | 18.11 | 19,900 |
30 Apr 2024 | 0.289 Dividend | |||||
29 Apr 2024 | 18.64 | 18.72 | 18.57 | 18.72 | 18.43 | 5,400 |
26 Apr 2024 | 18.62 | 18.85 | 18.50 | 18.57 | 18.28 | 8,600 |
25 Apr 2024 | 18.70 | 18.70 | 18.26 | 18.63 | 18.34 | 6,400 |
24 Apr 2024 | 18.84 | 18.84 | 18.65 | 18.82 | 18.53 | 4,800 |
23 Apr 2024 | 18.64 | 18.85 | 18.64 | 18.85 | 18.56 | 6,300 |
22 Apr 2024 | 18.40 | 18.65 | 18.40 | 18.61 | 18.32 | 9,800 |
19 Apr 2024 | 18.26 | 18.34 | 18.20 | 18.34 | 18.06 | 11,500 |
18 Apr 2024 | 18.26 | 18.38 | 18.04 | 18.25 | 17.97 | 23,600 |
17 Apr 2024 | 18.13 | 18.45 | 18.13 | 18.18 | 17.90 | 21,500 |
16 Apr 2024 | 18.22 | 18.55 | 18.02 | 18.08 | 17.80 | 17,500 |
15 Apr 2024 | 18.89 | 18.89 | 18.17 | 18.18 | 17.90 | 32,000 |
12 Apr 2024 | 18.99 | 19.04 | 18.78 | 18.89 | 18.60 | 6,700 |
11 Apr 2024 | 19.37 | 19.37 | 18.84 | 18.99 | 18.70 | 14,600 |
10 Apr 2024 | 19.53 | 19.56 | 19.08 | 19.34 | 19.04 | 39,900 |
09 Apr 2024 | 19.75 | 19.82 | 19.60 | 19.60 | 19.30 | 9,400 |
08 Apr 2024 | 19.63 | 19.82 | 19.62 | 19.75 | 19.45 | 17,600 |
05 Apr 2024 | 19.93 | 19.93 | 19.67 | 19.67 | 19.37 | 15,200 |
04 Apr 2024 | 19.83 | 19.97 | 19.72 | 19.92 | 19.61 | 12,600 |
03 Apr 2024 | 19.70 | 19.80 | 19.51 | 19.80 | 19.49 | 44,100 |
02 Apr 2024 | 19.78 | 19.94 | 19.58 | 19.71 | 19.41 | 14,200 |
01 Apr 2024 | 19.61 | 19.99 | 19.46 | 19.99 | 19.68 | 87,600 |
28 Mar 2024 | 20.12 | 20.24 | 19.51 | 19.51 | 19.21 | 195,000 |
27 Mar 2024 | 20.15 | 20.16 | 20.03 | 20.11 | 19.80 | 17,700 |
26 Mar 2024 | 20.12 | 20.12 | 19.97 | 20.10 | 19.79 | 10,300 |
25 Mar 2024 | 20.22 | 20.22 | 19.95 | 20.09 | 19.78 | 8,000 |
22 Mar 2024 | 20.20 | 20.24 | 20.05 | 20.18 | 19.87 | 5,200 |
21 Mar 2024 | 19.84 | 20.10 | 19.80 | 20.10 | 19.79 | 25,000 |
20 Mar 2024 | 19.92 | 20.08 | 19.59 | 19.78 | 19.47 | 36,000 |
19 Mar 2024 | 19.66 | 19.92 | 19.52 | 19.89 | 19.58 | 25,400 |
18 Mar 2024 | 19.50 | 19.66 | 19.40 | 19.64 | 19.34 | 9,700 |
15 Mar 2024 | 19.55 | 19.60 | 19.35 | 19.60 | 19.30 | 14,000 |
14 Mar 2024 | 19.88 | 19.88 | 19.45 | 19.47 | 19.17 | 17,500 |
13 Mar 2024 | 19.88 | 20.03 | 19.82 | 19.82 | 19.51 | 18,400 |
12 Mar 2024 | 19.83 | 19.97 | 19.74 | 19.80 | 19.49 | 14,100 |
11 Mar 2024 | 20.02 | 20.02 | 19.79 | 19.82 | 19.51 | 22,400 |
08 Mar 2024 | 20.39 | 20.40 | 19.94 | 19.95 | 19.64 | 23,800 |
07 Mar 2024 | 20.55 | 20.55 | 20.36 | 20.39 | 20.08 | 29,900 |
06 Mar 2024 | 20.61 | 20.75 | 20.35 | 20.55 | 20.23 | 25,700 |
05 Mar 2024 | 19.70 | 20.54 | 19.70 | 20.54 | 20.22 | 19,800 |
04 Mar 2024 | 19.72 | 19.80 | 19.70 | 19.70 | 19.40 | 11,700 |
01 Mar 2024 | 19.74 | 19.84 | 19.67 | 19.71 | 19.41 | 12,800 |
29 Feb 2024 | 19.18 | 19.74 | 19.15 | 19.74 | 19.44 | 93,300 |
28 Feb 2024 | 19.46 | 19.48 | 19.15 | 19.15 | 18.85 | 27,900 |
27 Feb 2024 | 19.48 | 19.49 | 19.37 | 19.40 | 19.10 | 4,400 |
26 Feb 2024 | 19.38 | 19.48 | 19.34 | 19.48 | 19.18 | 6,200 |
23 Feb 2024 | 19.42 | 19.42 | 19.32 | 19.32 | 19.02 | 13,900 |
22 Feb 2024 | 19.32 | 19.49 | 19.32 | 19.35 | 19.05 | 2,500 |
21 Feb 2024 | 19.38 | 19.50 | 19.28 | 19.29 | 19.00 | 10,900 |
20 Feb 2024 | 19.43 | 19.49 | 19.25 | 19.25 | 18.95 | 11,300 |
16 Feb 2024 | 19.40 | 19.44 | 19.29 | 19.44 | 19.14 | 4,500 |
15 Feb 2024 | 19.44 | 19.50 | 19.33 | 19.33 | 19.03 | 12,100 |
14 Feb 2024 | 19.55 | 19.58 | 19.38 | 19.54 | 19.24 | 7,800 |
13 Feb 2024 | 19.70 | 19.74 | 19.28 | 19.50 | 19.20 | 11,200 |
12 Feb 2024 | 20.00 | 20.00 | 19.80 | 19.90 | 19.59 | 20,800 |
09 Feb 2024 | 19.92 | 20.05 | 19.84 | 20.00 | 19.69 | 17,700 |
08 Feb 2024 | 19.87 | 19.94 | 19.75 | 19.75 | 19.45 | 9,600 |
07 Feb 2024 | 19.88 | 19.90 | 19.70 | 19.81 | 19.50 | 12,700 |
06 Feb 2024 | 19.84 | 19.90 | 19.76 | 19.76 | 19.45 | 15,800 |
05 Feb 2024 | 19.91 | 19.94 | 19.70 | 19.81 | 19.50 | 18,500 |
02 Feb 2024 | 19.95 | 19.96 | 19.88 | 19.89 | 19.58 | 8,000 |
01 Feb 2024 | 20.08 | 20.08 | 19.86 | 19.97 | 19.66 | 7,500 |
31 Jan 2024 | 20.12 | 20.12 | 19.70 | 19.99 | 19.68 | 13,400 |
31 Jan 2024 | 0.289 Dividend | |||||
30 Jan 2024 | 20.02 | 20.33 | 20.00 | 20.18 | 19.58 | 15,800 |
29 Jan 2024 | 20.09 | 20.25 | 20.01 | 20.14 | 19.54 | 12,500 |
26 Jan 2024 | 19.80 | 20.08 | 19.78 | 20.00 | 19.41 | 15,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |