Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 780 |
25 Jun 2024 | 17.13 | 17.17 | 17.09 | 17.12 | 17.12 | 16,300 |
24 Jun 2024 | 17.15 | 17.15 | 17.07 | 17.08 | 17.08 | 14,800 |
21 Jun 2024 | 17.19 | 17.25 | 17.14 | 17.20 | 17.20 | 12,000 |
21 Jun 2024 | 0.071 Dividend | |||||
20 Jun 2024 | 17.14 | 17.25 | 17.13 | 17.19 | 17.12 | 5,600 |
18 Jun 2024 | 17.20 | 17.24 | 17.16 | 17.18 | 17.11 | 20,400 |
17 Jun 2024 | 17.20 | 17.37 | 17.16 | 17.21 | 17.14 | 13,300 |
14 Jun 2024 | 17.26 | 17.30 | 17.24 | 17.24 | 17.17 | 8,300 |
13 Jun 2024 | 17.21 | 17.29 | 17.19 | 17.24 | 17.17 | 27,800 |
12 Jun 2024 | 17.15 | 17.30 | 17.14 | 17.14 | 17.07 | 19,700 |
11 Jun 2024 | 17.09 | 17.09 | 16.89 | 17.02 | 16.95 | 16,600 |
10 Jun 2024 | 16.87 | 17.18 | 16.84 | 17.15 | 17.08 | 18,100 |
07 Jun 2024 | 16.89 | 16.95 | 16.89 | 16.91 | 16.84 | 7,900 |
06 Jun 2024 | 17.00 | 17.05 | 17.00 | 17.03 | 16.96 | 11,900 |
05 Jun 2024 | 16.98 | 17.06 | 16.98 | 17.02 | 16.95 | 57,300 |
04 Jun 2024 | 16.99 | 17.01 | 16.87 | 16.98 | 16.91 | 12,600 |
03 Jun 2024 | 16.86 | 16.96 | 16.82 | 16.91 | 16.84 | 33,800 |
31 May 2024 | 16.79 | 16.88 | 16.73 | 16.85 | 16.78 | 25,800 |
30 May 2024 | 16.72 | 16.82 | 16.72 | 16.78 | 16.71 | 9,500 |
29 May 2024 | 16.79 | 16.97 | 16.66 | 16.70 | 16.63 | 18,900 |
28 May 2024 | 16.80 | 16.85 | 16.78 | 16.79 | 16.72 | 46,100 |
24 May 2024 | 16.73 | 16.86 | 16.73 | 16.84 | 16.77 | 16,500 |
23 May 2024 | 16.83 | 16.94 | 16.77 | 16.79 | 16.72 | 84,900 |
22 May 2024 | 16.89 | 16.97 | 16.83 | 16.89 | 16.82 | 39,600 |
22 May 2024 | 0.07 Dividend | |||||
21 May 2024 | 17.01 | 17.16 | 16.94 | 16.95 | 16.81 | 63,100 |
20 May 2024 | 16.96 | 17.08 | 16.91 | 17.01 | 16.87 | 33,700 |
17 May 2024 | 17.05 | 17.10 | 16.98 | 17.01 | 16.87 | 3,800 |
16 May 2024 | 17.10 | 17.10 | 16.97 | 17.01 | 16.87 | 13,300 |
15 May 2024 | 16.98 | 17.06 | 16.93 | 17.03 | 16.89 | 14,100 |
14 May 2024 | 16.83 | 16.93 | 16.83 | 16.90 | 16.76 | 65,500 |
13 May 2024 | 16.96 | 16.96 | 16.81 | 16.84 | 16.70 | 16,800 |
10 May 2024 | 16.89 | 16.92 | 16.80 | 16.88 | 16.74 | 4,300 |
09 May 2024 | 16.99 | 17.04 | 16.90 | 16.90 | 16.76 | 12,200 |
08 May 2024 | 16.90 | 17.09 | 16.90 | 16.93 | 16.79 | 5,200 |
07 May 2024 | 16.96 | 17.02 | 16.88 | 16.91 | 16.77 | 14,400 |
06 May 2024 | 17.00 | 17.00 | 16.87 | 16.93 | 16.79 | 9,900 |
03 May 2024 | 16.94 | 16.95 | 16.78 | 16.88 | 16.74 | 16,500 |
02 May 2024 | 16.96 | 16.97 | 16.79 | 16.84 | 16.70 | 5,600 |
01 May 2024 | 16.74 | 16.89 | 16.65 | 16.89 | 16.75 | 18,700 |
30 Apr 2024 | 16.65 | 16.69 | 16.59 | 16.64 | 16.50 | 14,000 |
29 Apr 2024 | 16.69 | 16.74 | 16.61 | 16.69 | 16.55 | 18,000 |
26 Apr 2024 | 16.59 | 16.71 | 16.59 | 16.61 | 16.47 | 2,700 |
25 Apr 2024 | 16.58 | 16.68 | 16.55 | 16.56 | 16.42 | 18,400 |
24 Apr 2024 | 16.76 | 16.77 | 16.55 | 16.60 | 16.46 | 20,900 |
23 Apr 2024 | 16.85 | 16.85 | 16.68 | 16.68 | 16.54 | 9,700 |
22 Apr 2024 | 16.74 | 16.78 | 16.68 | 16.77 | 16.63 | 5,300 |
22 Apr 2024 | 0.07 Dividend | |||||
19 Apr 2024 | 16.77 | 16.81 | 16.59 | 16.69 | 16.48 | 7,700 |
18 Apr 2024 | 16.80 | 16.83 | 16.68 | 16.71 | 16.50 | 12,200 |
17 Apr 2024 | 16.64 | 16.80 | 16.61 | 16.76 | 16.55 | 8,100 |
16 Apr 2024 | 16.55 | 16.70 | 16.55 | 16.60 | 16.39 | 5,500 |
15 Apr 2024 | 16.80 | 16.80 | 16.55 | 16.59 | 16.38 | 18,100 |
12 Apr 2024 | 16.78 | 16.84 | 16.54 | 16.78 | 16.57 | 27,100 |
11 Apr 2024 | 16.80 | 16.86 | 16.74 | 16.76 | 16.55 | 19,200 |
10 Apr 2024 | 16.80 | 16.86 | 16.67 | 16.77 | 16.56 | 18,000 |
09 Apr 2024 | 16.97 | 16.98 | 16.93 | 16.95 | 16.74 | 13,500 |
08 Apr 2024 | 16.97 | 16.99 | 16.89 | 16.91 | 16.70 | 9,400 |
05 Apr 2024 | 16.95 | 17.16 | 16.95 | 16.97 | 16.76 | 6,400 |
04 Apr 2024 | 17.11 | 17.11 | 16.98 | 17.00 | 16.79 | 16,400 |
03 Apr 2024 | 17.13 | 17.14 | 17.06 | 17.07 | 16.86 | 17,800 |
02 Apr 2024 | 17.16 | 17.16 | 17.07 | 17.10 | 16.89 | 10,800 |
01 Apr 2024 | 17.34 | 17.34 | 17.12 | 17.16 | 16.95 | 19,300 |
28 Mar 2024 | 17.31 | 17.37 | 17.26 | 17.29 | 17.08 | 19,800 |
27 Mar 2024 | 17.19 | 17.34 | 17.17 | 17.27 | 17.06 | 21,300 |
26 Mar 2024 | 17.25 | 17.25 | 17.11 | 17.13 | 16.92 | 18,900 |
25 Mar 2024 | 17.20 | 17.23 | 17.16 | 17.16 | 16.95 | 7,600 |
22 Mar 2024 | 17.22 | 17.29 | 17.13 | 17.15 | 16.94 | 20,800 |
21 Mar 2024 | 17.09 | 17.16 | 17.09 | 17.11 | 16.90 | 21,700 |
20 Mar 2024 | 17.23 | 17.23 | 17.05 | 17.15 | 16.94 | 24,300 |
20 Mar 2024 | 0.07 Dividend | |||||
19 Mar 2024 | 17.29 | 17.37 | 17.20 | 17.22 | 16.94 | 23,700 |
18 Mar 2024 | 17.37 | 17.48 | 17.16 | 17.26 | 16.98 | 43,400 |
15 Mar 2024 | 17.31 | 17.45 | 17.21 | 17.33 | 17.05 | 41,800 |
14 Mar 2024 | 17.30 | 17.32 | 17.23 | 17.30 | 17.02 | 19,100 |
13 Mar 2024 | 17.30 | 17.36 | 17.12 | 17.22 | 16.94 | 18,100 |
12 Mar 2024 | 17.25 | 17.29 | 17.20 | 17.26 | 16.98 | 33,400 |
11 Mar 2024 | 17.22 | 17.25 | 17.19 | 17.25 | 16.97 | 16,400 |
08 Mar 2024 | 17.18 | 17.22 | 17.14 | 17.22 | 16.94 | 16,300 |
07 Mar 2024 | 17.18 | 17.18 | 16.98 | 17.14 | 16.86 | 18,400 |
06 Mar 2024 | 17.10 | 17.16 | 17.10 | 17.15 | 16.87 | 9,200 |
05 Mar 2024 | 17.06 | 17.16 | 17.06 | 17.09 | 16.81 | 8,700 |
04 Mar 2024 | 17.07 | 17.11 | 16.86 | 17.01 | 16.73 | 11,000 |
01 Mar 2024 | 17.09 | 17.14 | 17.04 | 17.14 | 16.86 | 21,500 |
29 Feb 2024 | 16.94 | 17.09 | 16.94 | 17.06 | 16.78 | 7,500 |
28 Feb 2024 | 16.87 | 16.96 | 16.78 | 16.92 | 16.64 | 778,100 |
27 Feb 2024 | 16.88 | 16.98 | 16.86 | 16.87 | 16.59 | 21,400 |
26 Feb 2024 | 16.99 | 17.02 | 16.82 | 16.91 | 16.63 | 30,700 |
23 Feb 2024 | 17.07 | 17.15 | 16.98 | 16.98 | 16.70 | 18,500 |
22 Feb 2024 | 17.14 | 17.17 | 16.97 | 16.99 | 16.71 | 10,900 |
21 Feb 2024 | 17.01 | 17.18 | 17.01 | 17.03 | 16.75 | 10,300 |
21 Feb 2024 | 0.07 Dividend | |||||
20 Feb 2024 | 17.03 | 17.14 | 16.96 | 16.99 | 16.64 | 24,600 |
16 Feb 2024 | 16.99 | 17.17 | 16.87 | 16.95 | 16.60 | 43,200 |
15 Feb 2024 | 17.08 | 17.19 | 17.00 | 17.06 | 16.71 | 17,100 |
14 Feb 2024 | 17.06 | 17.19 | 16.97 | 17.05 | 16.70 | 10,100 |
13 Feb 2024 | 17.10 | 17.10 | 16.87 | 16.91 | 16.56 | 31,500 |
12 Feb 2024 | 17.18 | 17.22 | 17.06 | 17.08 | 16.73 | 26,300 |
09 Feb 2024 | 17.15 | 17.17 | 17.04 | 17.05 | 16.70 | 17,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |