Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 18.37 | 18.37 | 18.33 | 18.35 | 18.35 | 188,700 |
13 Jun 2024 | 18.37 | 18.39 | 18.36 | 18.39 | 18.39 | 122,000 |
12 Jun 2024 | 18.38 | 18.40 | 18.34 | 18.38 | 18.38 | 381,100 |
11 Jun 2024 | 18.33 | 18.33 | 18.27 | 18.32 | 18.32 | 288,100 |
10 Jun 2024 | 18.31 | 18.32 | 18.30 | 18.32 | 18.32 | 149,600 |
07 Jun 2024 | 18.36 | 18.36 | 18.31 | 18.33 | 18.33 | 136,900 |
06 Jun 2024 | 18.40 | 18.40 | 18.35 | 18.38 | 18.38 | 195,200 |
05 Jun 2024 | 18.36 | 18.37 | 18.33 | 18.37 | 18.37 | 122,900 |
04 Jun 2024 | 18.35 | 18.35 | 18.33 | 18.33 | 18.33 | 183,500 |
03 Jun 2024 | 18.34 | 18.35 | 18.31 | 18.35 | 18.35 | 294,700 |
31 May 2024 | 18.31 | 18.32 | 18.28 | 18.31 | 18.31 | 437,300 |
30 May 2024 | 18.26 | 18.30 | 18.24 | 18.27 | 18.27 | 368,000 |
29 May 2024 | 18.26 | 18.31 | 18.22 | 18.24 | 18.24 | 275,400 |
28 May 2024 | 18.26 | 18.28 | 18.24 | 18.28 | 18.28 | 204,500 |
24 May 2024 | 18.23 | 18.30 | 18.21 | 18.27 | 18.27 | 648,700 |
23 May 2024 | 18.27 | 18.27 | 18.19 | 18.19 | 18.19 | 216,900 |
22 May 2024 | 18.21 | 18.24 | 18.20 | 18.20 | 18.20 | 148,500 |
21 May 2024 | 18.27 | 18.27 | 18.22 | 18.25 | 18.25 | 208,400 |
21 May 2024 | 0.089 Dividend | |||||
20 May 2024 | 18.37 | 18.37 | 18.30 | 18.32 | 18.23 | 305,000 |
17 May 2024 | 18.35 | 18.36 | 18.31 | 18.35 | 18.26 | 90,800 |
16 May 2024 | 18.35 | 18.35 | 18.31 | 18.31 | 18.22 | 139,600 |
15 May 2024 | 18.30 | 18.33 | 18.27 | 18.31 | 18.22 | 335,700 |
14 May 2024 | 18.22 | 18.27 | 18.22 | 18.22 | 18.13 | 318,000 |
13 May 2024 | 18.21 | 18.26 | 18.20 | 18.24 | 18.15 | 179,500 |
10 May 2024 | 18.25 | 18.25 | 18.19 | 18.21 | 18.12 | 206,500 |
09 May 2024 | 18.21 | 18.23 | 18.18 | 18.23 | 18.14 | 152,200 |
08 May 2024 | 18.19 | 18.22 | 18.18 | 18.18 | 18.09 | 184,100 |
07 May 2024 | 18.23 | 18.25 | 18.20 | 18.22 | 18.13 | 179,800 |
06 May 2024 | 18.14 | 18.21 | 18.14 | 18.21 | 18.12 | 202,800 |
03 May 2024 | 18.12 | 18.16 | 18.11 | 18.14 | 18.05 | 141,500 |
02 May 2024 | 18.01 | 18.08 | 18.01 | 18.07 | 17.98 | 834,000 |
01 May 2024 | 17.98 | 18.05 | 17.98 | 18.02 | 17.93 | 99,500 |
30 Apr 2024 | 17.99 | 18.02 | 17.94 | 17.94 | 17.85 | 282,500 |
29 Apr 2024 | 17.94 | 18.05 | 17.94 | 18.01 | 17.92 | 386,100 |
26 Apr 2024 | 17.97 | 17.98 | 17.94 | 17.95 | 17.86 | 547,700 |
25 Apr 2024 | 17.93 | 17.97 | 17.90 | 17.93 | 17.84 | 189,200 |
24 Apr 2024 | 17.94 | 18.02 | 17.94 | 17.96 | 17.87 | 403,900 |
23 Apr 2024 | 17.94 | 18.01 | 17.93 | 17.97 | 17.88 | 271,800 |
23 Apr 2024 | 0.084 Dividend | |||||
22 Apr 2024 | 18.00 | 18.00 | 17.98 | 17.99 | 17.82 | 186,700 |
19 Apr 2024 | 18.01 | 18.01 | 17.97 | 18.00 | 17.83 | 95,500 |
18 Apr 2024 | 18.00 | 18.00 | 17.95 | 17.97 | 17.80 | 237,400 |
17 Apr 2024 | 17.95 | 18.01 | 17.95 | 17.97 | 17.80 | 267,600 |
16 Apr 2024 | 17.99 | 17.99 | 17.91 | 17.91 | 17.74 | 289,800 |
15 Apr 2024 | 18.12 | 18.12 | 17.93 | 18.00 | 17.83 | 425,000 |
12 Apr 2024 | 18.09 | 18.14 | 18.08 | 18.09 | 17.92 | 601,800 |
11 Apr 2024 | 18.07 | 18.09 | 18.06 | 18.09 | 17.92 | 226,700 |
10 Apr 2024 | 18.15 | 18.16 | 18.09 | 18.12 | 17.95 | 266,800 |
09 Apr 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.03 | 274,600 |
08 Apr 2024 | 18.20 | 18.20 | 18.13 | 18.13 | 17.96 | 315,800 |
05 Apr 2024 | 18.17 | 18.18 | 18.14 | 18.18 | 18.01 | 117,800 |
04 Apr 2024 | 18.15 | 18.17 | 18.15 | 18.16 | 17.99 | 237,100 |
03 Apr 2024 | 18.17 | 18.17 | 18.14 | 18.17 | 18.00 | 370,600 |
02 Apr 2024 | 18.18 | 18.20 | 18.15 | 18.20 | 18.03 | 247,200 |
01 Apr 2024 | 18.17 | 18.22 | 18.15 | 18.20 | 18.03 | 409,400 |
28 Mar 2024 | 18.22 | 18.22 | 18.19 | 18.22 | 18.05 | 305,900 |
27 Mar 2024 | 18.28 | 18.28 | 18.18 | 18.20 | 18.03 | 1,614,100 |
26 Mar 2024 | 18.27 | 18.27 | 18.22 | 18.26 | 18.09 | 172,700 |
25 Mar 2024 | 18.22 | 18.26 | 18.22 | 18.25 | 18.08 | 148,200 |
22 Mar 2024 | 18.24 | 18.25 | 18.21 | 18.25 | 18.08 | 228,000 |
21 Mar 2024 | 18.21 | 18.24 | 18.18 | 18.24 | 18.07 | 276,600 |
21 Mar 2024 | 0.088 Dividend | |||||
20 Mar 2024 | 18.24 | 18.28 | 18.23 | 18.26 | 18.00 | 134,600 |
19 Mar 2024 | 18.23 | 18.25 | 18.22 | 18.24 | 17.98 | 178,200 |
18 Mar 2024 | 18.20 | 18.23 | 18.18 | 18.22 | 17.96 | 558,000 |
15 Mar 2024 | 18.16 | 18.19 | 18.16 | 18.19 | 17.93 | 232,900 |
14 Mar 2024 | 18.17 | 18.19 | 18.15 | 18.18 | 17.92 | 239,900 |
13 Mar 2024 | 18.17 | 18.19 | 18.16 | 18.17 | 17.91 | 157,600 |
12 Mar 2024 | 18.14 | 18.16 | 18.13 | 18.15 | 17.89 | 248,200 |
11 Mar 2024 | 18.15 | 18.20 | 18.15 | 18.16 | 17.90 | 464,100 |
08 Mar 2024 | 18.13 | 18.18 | 18.13 | 18.15 | 17.89 | 748,300 |
07 Mar 2024 | 18.12 | 18.17 | 18.09 | 18.17 | 17.91 | 566,300 |
06 Mar 2024 | 18.12 | 18.12 | 18.06 | 18.06 | 17.80 | 386,800 |
05 Mar 2024 | 18.09 | 18.11 | 18.07 | 18.09 | 17.83 | 284,400 |
04 Mar 2024 | 18.04 | 18.09 | 18.04 | 18.04 | 17.78 | 257,800 |
01 Mar 2024 | 18.08 | 18.08 | 18.05 | 18.06 | 17.80 | 423,700 |
29 Feb 2024 | 18.07 | 18.08 | 18.05 | 18.08 | 17.82 | 176,300 |
28 Feb 2024 | 18.09 | 18.09 | 18.04 | 18.08 | 17.82 | 203,200 |
27 Feb 2024 | 18.05 | 18.08 | 18.02 | 18.07 | 17.81 | 140,900 |
26 Feb 2024 | 18.07 | 18.07 | 18.03 | 18.04 | 17.78 | 156,100 |
23 Feb 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 17.79 | 297,200 |
22 Feb 2024 | 18.05 | 18.06 | 18.01 | 18.02 | 17.76 | 234,000 |
21 Feb 2024 | 18.00 | 18.02 | 17.98 | 17.98 | 17.72 | 213,300 |
21 Feb 2024 | 0.081 Dividend | |||||
20 Feb 2024 | 18.06 | 18.06 | 18.03 | 18.06 | 17.72 | 254,100 |
16 Feb 2024 | 18.03 | 18.04 | 18.01 | 18.04 | 17.70 | 113,900 |
15 Feb 2024 | 18.02 | 18.04 | 17.99 | 18.03 | 17.69 | 287,500 |
14 Feb 2024 | 17.94 | 17.99 | 17.94 | 17.97 | 17.63 | 173,500 |
13 Feb 2024 | 17.98 | 17.98 | 17.89 | 17.93 | 17.59 | 533,300 |
12 Feb 2024 | 18.01 | 18.02 | 17.98 | 18.01 | 17.67 | 266,200 |
09 Feb 2024 | 17.97 | 17.99 | 17.95 | 17.97 | 17.63 | 201,800 |
08 Feb 2024 | 17.98 | 18.01 | 17.94 | 18.01 | 17.67 | 261,500 |
07 Feb 2024 | 17.99 | 18.00 | 17.95 | 17.97 | 17.63 | 636,600 |
06 Feb 2024 | 17.99 | 17.99 | 17.94 | 17.98 | 17.64 | 274,400 |
05 Feb 2024 | 18.01 | 18.01 | 17.94 | 18.00 | 17.66 | 263,100 |
02 Feb 2024 | 18.05 | 18.11 | 17.99 | 18.11 | 17.77 | 260,600 |
01 Feb 2024 | 18.02 | 18.04 | 18.01 | 18.03 | 17.69 | 341,500 |
31 Jan 2024 | 18.08 | 18.08 | 18.01 | 18.04 | 17.70 | 360,600 |
30 Jan 2024 | 18.04 | 18.05 | 18.01 | 18.05 | 17.71 | 350,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |