Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 18.79 | 18.80 | 18.78 | 18.80 | 18.80 | 1,160 |
03 Jul 2024 | 18.65 | 18.77 | 18.65 | 18.77 | 18.77 | 2,100 |
02 Jul 2024 | 18.53 | 18.59 | 18.48 | 18.59 | 18.59 | 15,200 |
01 Jul 2024 | 18.56 | 18.62 | 18.41 | 18.43 | 18.43 | 13,000 |
28 Jun 2024 | 18.61 | 18.61 | 18.45 | 18.45 | 18.45 | 15,500 |
28 Jun 2024 | 0.09 Dividend | |||||
27 Jun 2024 | 18.79 | 18.79 | 18.66 | 18.70 | 18.61 | 24,700 |
26 Jun 2024 | 18.68 | 18.75 | 18.67 | 18.73 | 18.63 | 26,600 |
25 Jun 2024 | 18.71 | 18.71 | 18.64 | 18.70 | 18.61 | 3,900 |
24 Jun 2024 | 18.65 | 18.70 | 18.65 | 18.65 | 18.56 | 3,100 |
21 Jun 2024 | 18.62 | 18.63 | 18.56 | 18.59 | 18.50 | 8,700 |
20 Jun 2024 | 18.48 | 18.59 | 18.48 | 18.59 | 18.50 | 4,200 |
18 Jun 2024 | 18.40 | 18.58 | 18.40 | 18.58 | 18.49 | 4,700 |
17 Jun 2024 | 18.46 | 18.50 | 18.40 | 18.46 | 18.37 | 21,100 |
14 Jun 2024 | 18.50 | 18.56 | 18.50 | 18.53 | 18.44 | 1,400 |
13 Jun 2024 | 18.57 | 18.57 | 18.52 | 18.57 | 18.48 | 6,400 |
12 Jun 2024 | 18.64 | 18.71 | 18.51 | 18.51 | 18.43 | 41,100 |
11 Jun 2024 | 18.42 | 18.52 | 18.37 | 18.41 | 18.32 | 12,300 |
10 Jun 2024 | 18.56 | 18.62 | 18.49 | 18.50 | 18.42 | 12,600 |
07 Jun 2024 | 18.47 | 18.66 | 18.47 | 18.66 | 18.57 | 6,700 |
06 Jun 2024 | 18.67 | 18.72 | 18.66 | 18.68 | 18.59 | 20,700 |
05 Jun 2024 | 18.66 | 18.70 | 18.62 | 18.64 | 18.55 | 36,800 |
04 Jun 2024 | 18.74 | 18.80 | 18.69 | 18.69 | 18.60 | 8,800 |
03 Jun 2024 | 18.82 | 18.84 | 18.68 | 18.71 | 18.62 | 15,100 |
31 May 2024 | 18.61 | 18.71 | 18.61 | 18.71 | 18.62 | 3,700 |
31 May 2024 | 0.09 Dividend | |||||
30 May 2024 | 18.55 | 18.60 | 18.47 | 18.52 | 18.34 | 45,800 |
29 May 2024 | 18.51 | 18.51 | 18.36 | 18.45 | 18.28 | 27,900 |
28 May 2024 | 18.57 | 18.69 | 18.56 | 18.61 | 18.43 | 12,300 |
24 May 2024 | 18.57 | 18.74 | 18.57 | 18.71 | 18.53 | 16,300 |
23 May 2024 | 18.60 | 18.71 | 18.45 | 18.48 | 18.30 | 3,800 |
22 May 2024 | 18.55 | 18.72 | 18.55 | 18.67 | 18.49 | 19,600 |
21 May 2024 | 18.74 | 18.80 | 18.66 | 18.68 | 18.50 | 12,100 |
20 May 2024 | 18.69 | 18.75 | 18.69 | 18.72 | 18.54 | 5,400 |
17 May 2024 | 18.65 | 18.71 | 18.65 | 18.71 | 18.53 | 2,100 |
16 May 2024 | 18.95 | 18.95 | 18.68 | 18.76 | 18.58 | 16,000 |
15 May 2024 | 18.76 | 18.79 | 18.70 | 18.76 | 18.58 | 19,600 |
14 May 2024 | 18.68 | 18.68 | 18.59 | 18.62 | 18.44 | 20,400 |
13 May 2024 | 18.67 | 18.68 | 18.63 | 18.68 | 18.50 | 3,300 |
10 May 2024 | 18.63 | 18.63 | 18.52 | 18.55 | 18.37 | 3,300 |
09 May 2024 | 18.58 | 18.61 | 18.53 | 18.58 | 18.41 | 8,600 |
08 May 2024 | 18.75 | 18.75 | 18.57 | 18.59 | 18.42 | 1,600 |
07 May 2024 | 18.84 | 18.84 | 18.73 | 18.73 | 18.54 | 5,100 |
06 May 2024 | 18.85 | 18.93 | 18.80 | 18.86 | 18.68 | 6,600 |
03 May 2024 | 18.65 | 18.78 | 18.65 | 18.76 | 18.58 | 20,600 |
02 May 2024 | 18.37 | 18.59 | 18.37 | 18.54 | 18.36 | 37,800 |
01 May 2024 | 18.49 | 18.59 | 18.38 | 18.49 | 18.31 | 12,000 |
30 Apr 2024 | 18.55 | 18.56 | 18.36 | 18.36 | 18.19 | 6,000 |
29 Apr 2024 | 18.43 | 18.58 | 18.43 | 18.54 | 18.37 | 7,400 |
29 Apr 2024 | 0.09 Dividend | |||||
26 Apr 2024 | 18.63 | 18.67 | 18.53 | 18.55 | 18.28 | 15,000 |
25 Apr 2024 | 18.45 | 18.54 | 18.45 | 18.52 | 18.25 | 13,200 |
24 Apr 2024 | 18.70 | 18.77 | 18.60 | 18.72 | 18.45 | 5,000 |
23 Apr 2024 | 18.50 | 18.75 | 18.50 | 18.74 | 18.46 | 10,400 |
22 Apr 2024 | 18.39 | 18.50 | 18.39 | 18.49 | 18.22 | 7,100 |
19 Apr 2024 | 18.37 | 18.41 | 18.36 | 18.39 | 18.13 | 3,500 |
18 Apr 2024 | 18.39 | 18.40 | 18.28 | 18.31 | 18.04 | 16,800 |
17 Apr 2024 | 18.37 | 18.46 | 18.33 | 18.34 | 18.08 | 27,700 |
16 Apr 2024 | 18.26 | 18.37 | 18.23 | 18.30 | 18.03 | 7,000 |
15 Apr 2024 | 18.67 | 18.67 | 18.28 | 18.33 | 18.07 | 15,600 |
12 Apr 2024 | 18.79 | 18.81 | 18.73 | 18.73 | 18.46 | 3,700 |
11 Apr 2024 | 18.84 | 18.84 | 18.72 | 18.76 | 18.49 | 12,500 |
10 Apr 2024 | 19.23 | 19.23 | 18.78 | 18.96 | 18.69 | 18,700 |
09 Apr 2024 | 19.36 | 19.36 | 19.21 | 19.21 | 18.93 | 15,900 |
08 Apr 2024 | 19.26 | 19.27 | 19.20 | 19.23 | 18.95 | 7,100 |
05 Apr 2024 | 19.25 | 19.35 | 19.25 | 19.25 | 18.97 | 15,400 |
04 Apr 2024 | 19.25 | 19.31 | 19.25 | 19.29 | 19.02 | 6,500 |
03 Apr 2024 | 19.22 | 19.22 | 19.15 | 19.18 | 18.90 | 8,300 |
02 Apr 2024 | 19.34 | 19.34 | 19.13 | 19.16 | 18.88 | 9,100 |
01 Apr 2024 | 19.49 | 19.49 | 19.25 | 19.31 | 19.03 | 19,200 |
28 Mar 2024 | 19.57 | 19.59 | 19.37 | 19.37 | 19.09 | 4,200 |
27 Mar 2024 | 19.59 | 19.59 | 19.34 | 19.52 | 19.24 | 10,700 |
27 Mar 2024 | 0.09 Dividend | |||||
26 Mar 2024 | 19.49 | 19.49 | 19.39 | 19.41 | 19.04 | 5,800 |
25 Mar 2024 | 19.56 | 19.56 | 19.40 | 19.40 | 19.03 | 12,500 |
22 Mar 2024 | 19.61 | 19.65 | 19.52 | 19.52 | 19.15 | 7,200 |
21 Mar 2024 | 19.61 | 19.67 | 19.61 | 19.62 | 19.24 | 2,300 |
20 Mar 2024 | 19.58 | 19.58 | 19.44 | 19.47 | 19.10 | 14,800 |
19 Mar 2024 | 19.35 | 19.45 | 19.35 | 19.45 | 19.08 | 7,900 |
18 Mar 2024 | 19.27 | 19.37 | 19.27 | 19.31 | 18.94 | 27,400 |
15 Mar 2024 | 19.46 | 19.46 | 19.26 | 19.33 | 18.96 | 6,100 |
14 Mar 2024 | 19.64 | 19.64 | 19.39 | 19.46 | 19.09 | 15,300 |
13 Mar 2024 | 19.51 | 19.57 | 19.51 | 19.53 | 19.15 | 101,800 |
12 Mar 2024 | 19.80 | 19.80 | 19.47 | 19.53 | 19.16 | 91,900 |
11 Mar 2024 | 19.70 | 19.70 | 19.51 | 19.60 | 19.23 | 6,900 |
08 Mar 2024 | 19.46 | 19.61 | 19.46 | 19.61 | 19.24 | 15,600 |
07 Mar 2024 | 19.44 | 19.50 | 19.42 | 19.50 | 19.13 | 12,500 |
06 Mar 2024 | 19.37 | 19.45 | 19.37 | 19.45 | 19.08 | 4,000 |
05 Mar 2024 | 19.35 | 19.40 | 19.30 | 19.38 | 19.01 | 10,000 |
04 Mar 2024 | 19.43 | 19.43 | 19.28 | 19.28 | 18.92 | 10,800 |
01 Mar 2024 | 19.53 | 19.53 | 19.30 | 19.40 | 19.03 | 17,900 |
29 Feb 2024 | 19.47 | 19.48 | 19.34 | 19.42 | 19.06 | 7,600 |
28 Feb 2024 | 19.41 | 19.41 | 19.28 | 19.30 | 18.93 | 8,200 |
28 Feb 2024 | 0.09 Dividend | |||||
27 Feb 2024 | 19.47 | 19.47 | 19.32 | 19.33 | 18.87 | 4,700 |
26 Feb 2024 | 19.37 | 19.45 | 19.32 | 19.40 | 18.94 | 4,700 |
23 Feb 2024 | 19.34 | 19.45 | 19.28 | 19.41 | 18.95 | 22,700 |
22 Feb 2024 | 19.20 | 19.29 | 19.20 | 19.25 | 18.80 | 8,900 |
21 Feb 2024 | 19.28 | 19.29 | 19.15 | 19.15 | 18.70 | 13,600 |
20 Feb 2024 | 19.20 | 19.23 | 19.16 | 19.18 | 18.73 | 21,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |