Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 19.81 | 19.87 | 19.81 | 19.85 | 19.85 | 41,147 |
20 Jun 2024 | 19.88 | 19.92 | 19.83 | 19.85 | 19.85 | 39,209 |
19 Jun 2024 | 19.84 | 19.84 | 19.78 | 19.80 | 19.80 | 4,156 |
18 Jun 2024 | 19.70 | 19.75 | 19.68 | 19.75 | 19.75 | 874 |
17 Jun 2024 | 19.62 | 19.63 | 19.57 | 19.59 | 19.59 | 18,603 |
14 Jun 2024 | 19.63 | 19.65 | 19.54 | 19.57 | 19.57 | 5,109 |
13 Jun 2024 | 19.49 | 19.52 | 19.43 | 19.46 | 19.46 | 45,372 |
12 Jun 2024 | 19.41 | 19.51 | 19.38 | 19.50 | 19.50 | 3,375 |
11 Jun 2024 | 19.45 | 19.47 | 19.36 | 19.36 | 19.36 | 9,042 |
10 Jun 2024 | 19.40 | 19.42 | 19.35 | 19.42 | 19.42 | 441 |
07 Jun 2024 | 19.26 | 19.40 | 19.22 | 19.37 | 19.37 | 7,255 |
06 Jun 2024 | 19.28 | 19.30 | 19.25 | 19.26 | 19.26 | 8,469 |
05 Jun 2024 | 19.11 | 19.24 | 19.10 | 19.24 | 19.24 | 5,826 |
04 Jun 2024 | 19.02 | 19.08 | 18.95 | 19.01 | 19.01 | 43,920 |
03 Jun 2024 | 19.24 | 19.28 | 19.05 | 19.05 | 19.05 | 16,496 |
31 May 2024 | 18.98 | 18.98 | 18.88 | 18.92 | 18.92 | 36,728 |
30 May 2024 | 19.00 | 19.01 | 18.93 | 18.97 | 18.97 | 9,712 |
29 May 2024 | 19.11 | 19.13 | 19.04 | 19.10 | 19.10 | 16,610 |
28 May 2024 | 19.34 | 19.34 | 19.20 | 19.20 | 19.20 | 2,289 |
27 May 2024 | 19.35 | 19.37 | 19.31 | 19.35 | 19.35 | 45,584 |
24 May 2024 | 19.39 | 19.40 | 19.35 | 19.39 | 19.39 | 8,637 |
23 May 2024 | 19.74 | 19.74 | 19.55 | 19.57 | 19.57 | 27,241 |
22 May 2024 | 19.68 | 19.76 | 19.68 | 19.74 | 19.74 | 4,717 |
21 May 2024 | 19.68 | 19.69 | 19.64 | 19.65 | 19.65 | 10,206 |
20 May 2024 | 19.62 | 19.71 | 19.62 | 19.71 | 19.71 | 1,235 |
17 May 2024 | 19.62 | 19.68 | 19.58 | 19.58 | 19.58 | 5,238 |
16 May 2024 | 19.65 | 19.66 | 19.63 | 19.66 | 19.66 | 1,984 |
15 May 2024 | 19.49 | 19.63 | 19.49 | 19.61 | 19.61 | 7,819 |
14 May 2024 | 19.43 | 19.45 | 19.41 | 19.45 | 19.45 | 21,575 |
13 May 2024 | 19.54 | 19.54 | 19.48 | 19.48 | 19.48 | 48,502 |
10 May 2024 | 19.46 | 19.51 | 19.45 | 19.49 | 19.49 | 8,131 |
09 May 2024 | 19.29 | 19.35 | 19.29 | 19.35 | 19.35 | 198 |
08 May 2024 | 19.32 | 19.32 | 19.23 | 19.26 | 19.26 | 53,400 |
07 May 2024 | 19.26 | 19.31 | 19.25 | 19.31 | 19.31 | 1,766 |
06 May 2024 | 19.15 | 19.19 | 19.14 | 19.14 | 19.14 | 1,571 |
03 May 2024 | 18.97 | 19.17 | 18.96 | 19.06 | 19.06 | 40,497 |
02 May 2024 | 18.95 | 19.05 | 18.93 | 18.94 | 18.94 | 19,300 |
30 Apr 2024 | 19.21 | 19.21 | 19.09 | 19.09 | 19.09 | 4,173 |
29 Apr 2024 | 19.11 | 19.17 | 19.09 | 19.16 | 19.16 | 3,341 |
26 Apr 2024 | 18.99 | 19.17 | 18.94 | 19.15 | 19.15 | 151,370 |
25 Apr 2024 | 19.08 | 19.13 | 18.87 | 18.88 | 18.88 | 22,263 |
24 Apr 2024 | 19.09 | 19.15 | 19.05 | 19.09 | 19.09 | 4,479 |
23 Apr 2024 | 18.86 | 18.97 | 18.84 | 18.97 | 18.97 | 2,122 |
22 Apr 2024 | 18.77 | 18.86 | 18.75 | 18.75 | 18.75 | 3,970 |
19 Apr 2024 | 18.60 | 18.76 | 18.60 | 18.72 | 18.72 | 2,174 |
19 Apr 2024 | 0.31 Dividend | |||||
18 Apr 2024 | 19.13 | 19.18 | 19.09 | 19.13 | 18.82 | 5,977 |
17 Apr 2024 | 19.34 | 19.39 | 19.16 | 19.16 | 18.85 | 5,163 |
16 Apr 2024 | 19.43 | 19.44 | 19.31 | 19.42 | 19.11 | 20,732 |
15 Apr 2024 | 19.70 | 19.77 | 19.66 | 19.66 | 19.34 | 5,529 |
12 Apr 2024 | 19.86 | 19.90 | 19.71 | 19.71 | 19.39 | 10,687 |
11 Apr 2024 | 19.74 | 19.80 | 19.64 | 19.72 | 19.40 | 14,168 |
10 Apr 2024 | 19.98 | 19.98 | 19.73 | 19.78 | 19.46 | 15,507 |
09 Apr 2024 | 19.85 | 19.87 | 19.79 | 19.82 | 19.50 | 4,956 |
08 Apr 2024 | 19.77 | 19.83 | 19.77 | 19.83 | 19.51 | 3,808 |
05 Apr 2024 | 19.70 | 19.80 | 19.70 | 19.77 | 19.45 | 5,056 |
04 Apr 2024 | 19.90 | 19.98 | 19.89 | 19.96 | 19.64 | 22,321 |
03 Apr 2024 | 19.97 | 19.97 | 19.92 | 19.92 | 19.60 | 5,657 |
02 Apr 2024 | 20.24 | 20.25 | 19.94 | 19.97 | 19.65 | 17,832 |
28 Mar 2024 | 20.24 | 20.31 | 20.24 | 20.29 | 19.96 | 3,370 |
27 Mar 2024 | 19.99 | 20.07 | 19.99 | 20.07 | 19.74 | 2,703 |
26 Mar 2024 | 19.95 | 19.99 | 19.94 | 19.97 | 19.65 | 40,264 |
25 Mar 2024 | 20.07 | 20.07 | 19.97 | 19.97 | 19.65 | 11,820 |
22 Mar 2024 | 20.23 | 20.25 | 20.08 | 20.08 | 19.76 | 9,111 |
21 Mar 2024 | 19.93 | 20.19 | 19.91 | 20.17 | 19.84 | 37,119 |
20 Mar 2024 | 19.77 | 19.84 | 19.77 | 19.78 | 19.46 | 37,580 |
19 Mar 2024 | 19.70 | 19.74 | 19.65 | 19.74 | 19.42 | 82,386 |
18 Mar 2024 | 19.60 | 19.74 | 19.56 | 19.74 | 19.42 | 46,965 |
15 Mar 2024 | 19.72 | 19.72 | 19.56 | 19.56 | 19.24 | 3,173 |
14 Mar 2024 | 19.87 | 19.88 | 19.71 | 19.74 | 19.42 | 42,295 |
13 Mar 2024 | 19.85 | 19.86 | 19.83 | 19.83 | 19.51 | 3,006 |
12 Mar 2024 | 19.80 | 19.88 | 19.76 | 19.84 | 19.52 | 73,468 |
11 Mar 2024 | 19.73 | 19.74 | 19.61 | 19.71 | 19.39 | 131,980 |
08 Mar 2024 | 19.80 | 19.81 | 19.75 | 19.80 | 19.48 | 18,711 |
07 Mar 2024 | 19.65 | 19.86 | 19.65 | 19.76 | 19.44 | 2,233 |
06 Mar 2024 | 19.68 | 19.74 | 19.68 | 19.74 | 19.42 | 75,990 |
05 Mar 2024 | 19.90 | 19.91 | 19.74 | 19.74 | 19.42 | 6,086 |
04 Mar 2024 | 19.86 | 19.90 | 19.85 | 19.90 | 19.58 | 10,755 |
01 Mar 2024 | 19.91 | 19.91 | 19.81 | 19.84 | 19.52 | 19,779 |
29 Feb 2024 | 19.69 | 19.79 | 19.64 | 19.79 | 19.47 | 1,477 |
28 Feb 2024 | 19.68 | 19.73 | 19.63 | 19.71 | 19.39 | 26,801 |
27 Feb 2024 | 19.60 | 19.67 | 19.60 | 19.63 | 19.31 | 34,380 |
26 Feb 2024 | 19.68 | 19.70 | 19.63 | 19.66 | 19.34 | 4,565 |
23 Feb 2024 | 19.66 | 19.79 | 19.65 | 19.74 | 19.42 | 1,788 |
22 Feb 2024 | 19.47 | 19.65 | 19.46 | 19.65 | 19.33 | 57,767 |
21 Feb 2024 | 19.44 | 19.46 | 19.38 | 19.38 | 19.06 | 4,406 |
20 Feb 2024 | 19.51 | 19.51 | 19.36 | 19.42 | 19.11 | 28,013 |
19 Feb 2024 | 19.58 | 19.60 | 19.56 | 19.57 | 19.25 | 13,541 |
16 Feb 2024 | 19.73 | 19.73 | 19.65 | 19.68 | 19.37 | 36,597 |
15 Feb 2024 | 19.67 | 19.67 | 19.59 | 19.62 | 19.31 | 18,857 |
14 Feb 2024 | 19.44 | 19.53 | 19.44 | 19.50 | 19.18 | 58,869 |
13 Feb 2024 | 19.65 | 19.65 | 19.32 | 19.43 | 19.12 | 189,993 |
12 Feb 2024 | 19.59 | 19.73 | 19.59 | 19.73 | 19.41 | 94,240 |
09 Feb 2024 | 19.55 | 19.60 | 19.49 | 19.51 | 19.20 | 89,087 |
08 Feb 2024 | 19.44 | 19.49 | 19.42 | 19.46 | 19.14 | 36,196 |
07 Feb 2024 | 19.36 | 19.51 | 19.34 | 19.47 | 19.16 | 30,418 |
06 Feb 2024 | 19.32 | 19.37 | 19.29 | 19.35 | 19.04 | 49,192 |
05 Feb 2024 | 19.33 | 19.37 | 19.30 | 19.31 | 19.00 | 26,557 |
02 Feb 2024 | 19.17 | 19.31 | 19.13 | 19.31 | 19.00 | 171,027 |
01 Feb 2024 | 19.12 | 19.14 | 18.94 | 18.94 | 18.63 | 38,833 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |