Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 20.18 | 20.23 | 20.17 | 20.20 | 20.20 | 531,500 |
24 Jun 2024 | 20.18 | 20.27 | 20.15 | 20.15 | 20.15 | 69,700 |
21 Jun 2024 | 20.22 | 20.25 | 20.17 | 20.21 | 20.21 | 44,600 |
20 Jun 2024 | 20.29 | 20.30 | 20.15 | 20.21 | 20.21 | 503,900 |
18 Jun 2024 | 20.23 | 20.25 | 20.19 | 20.25 | 20.25 | 72,600 |
17 Jun 2024 | 20.09 | 20.26 | 20.03 | 20.21 | 20.21 | 63,700 |
14 Jun 2024 | 20.03 | 20.09 | 19.99 | 20.09 | 20.09 | 62,100 |
13 Jun 2024 | 20.09 | 20.10 | 19.99 | 20.08 | 20.08 | 96,900 |
12 Jun 2024 | 20.05 | 20.12 | 20.01 | 20.03 | 20.03 | 65,600 |
11 Jun 2024 | 19.83 | 19.88 | 19.74 | 19.87 | 19.87 | 46,100 |
10 Jun 2024 | 19.83 | 19.88 | 19.75 | 19.83 | 19.83 | 93,200 |
07 Jun 2024 | 19.80 | 19.88 | 19.75 | 19.83 | 19.83 | 38,400 |
06 Jun 2024 | 19.78 | 19.83 | 19.76 | 19.82 | 19.82 | 39,000 |
05 Jun 2024 | 19.64 | 19.83 | 19.56 | 19.77 | 19.77 | 64,400 |
04 Jun 2024 | 19.60 | 19.63 | 19.51 | 19.61 | 19.61 | 61,800 |
03 Jun 2024 | 19.68 | 19.68 | 19.46 | 19.60 | 19.60 | 80,500 |
03 Jun 2024 | 0.33 Dividend | |||||
31 May 2024 | 19.89 | 19.93 | 19.65 | 19.92 | 19.59 | 91,600 |
30 May 2024 | 19.89 | 19.89 | 19.76 | 19.81 | 19.48 | 91,100 |
29 May 2024 | 19.90 | 20.03 | 19.86 | 19.91 | 19.58 | 38,000 |
28 May 2024 | 20.10 | 20.10 | 19.91 | 20.01 | 19.68 | 118,100 |
24 May 2024 | 19.93 | 20.01 | 19.90 | 20.00 | 19.67 | 35,300 |
23 May 2024 | 20.07 | 20.08 | 19.83 | 19.92 | 19.59 | 27,600 |
22 May 2024 | 20.07 | 20.07 | 19.91 | 20.01 | 19.68 | 17,600 |
21 May 2024 | 20.03 | 20.05 | 19.99 | 20.05 | 19.72 | 13,900 |
20 May 2024 | 20.09 | 20.09 | 20.01 | 20.02 | 19.69 | 29,100 |
17 May 2024 | 19.96 | 20.00 | 19.93 | 20.00 | 19.67 | 32,000 |
16 May 2024 | 19.98 | 20.00 | 19.95 | 19.95 | 19.62 | 21,500 |
15 May 2024 | 19.85 | 19.98 | 19.84 | 19.94 | 19.61 | 17,500 |
14 May 2024 | 19.71 | 19.78 | 19.67 | 19.74 | 19.41 | 19,100 |
13 May 2024 | 19.68 | 19.70 | 19.66 | 19.70 | 19.37 | 27,300 |
10 May 2024 | 19.73 | 19.73 | 19.63 | 19.68 | 19.35 | 42,300 |
09 May 2024 | 19.55 | 19.70 | 19.55 | 19.63 | 19.30 | 67,600 |
08 May 2024 | 19.50 | 19.58 | 19.50 | 19.57 | 19.25 | 14,000 |
07 May 2024 | 19.62 | 19.62 | 19.53 | 19.56 | 19.24 | 21,500 |
06 May 2024 | 19.46 | 19.56 | 19.43 | 19.52 | 19.20 | 18,700 |
03 May 2024 | 19.26 | 19.40 | 19.26 | 19.35 | 19.03 | 17,500 |
02 May 2024 | 19.12 | 19.16 | 19.00 | 19.12 | 18.80 | 32,300 |
01 May 2024 | 19.08 | 19.20 | 18.97 | 19.04 | 18.72 | 18,100 |
01 May 2024 | 0.324 Dividend | |||||
30 Apr 2024 | 19.66 | 19.66 | 19.37 | 19.37 | 18.73 | 31,400 |
29 Apr 2024 | 19.73 | 19.73 | 19.60 | 19.66 | 19.01 | 18,800 |
26 Apr 2024 | 19.50 | 19.67 | 19.50 | 19.62 | 18.97 | 20,200 |
25 Apr 2024 | 19.30 | 19.46 | 19.20 | 19.43 | 18.79 | 16,000 |
24 Apr 2024 | 19.51 | 19.54 | 19.40 | 19.49 | 18.85 | 11,100 |
23 Apr 2024 | 19.33 | 19.51 | 19.33 | 19.49 | 18.85 | 15,000 |
22 Apr 2024 | 19.25 | 19.38 | 19.14 | 19.25 | 18.62 | 34,100 |
19 Apr 2024 | 19.28 | 19.28 | 19.08 | 19.11 | 18.48 | 13,400 |
18 Apr 2024 | 19.26 | 19.39 | 19.21 | 19.25 | 18.62 | 73,700 |
17 Apr 2024 | 19.42 | 19.46 | 19.28 | 19.31 | 18.67 | 17,900 |
16 Apr 2024 | 19.38 | 19.44 | 19.33 | 19.39 | 18.75 | 31,200 |
15 Apr 2024 | 19.78 | 19.78 | 19.37 | 19.41 | 18.77 | 31,200 |
12 Apr 2024 | 19.87 | 19.87 | 19.56 | 19.60 | 18.95 | 30,200 |
11 Apr 2024 | 19.81 | 19.94 | 19.71 | 19.89 | 19.23 | 27,400 |
10 Apr 2024 | 19.84 | 19.84 | 19.70 | 19.78 | 19.13 | 26,700 |
09 Apr 2024 | 19.96 | 19.96 | 19.75 | 19.91 | 19.25 | 22,700 |
08 Apr 2024 | 19.99 | 19.99 | 19.84 | 19.89 | 19.23 | 35,000 |
05 Apr 2024 | 19.79 | 19.91 | 19.76 | 19.90 | 19.24 | 41,100 |
04 Apr 2024 | 20.02 | 20.05 | 19.69 | 19.72 | 19.07 | 33,300 |
03 Apr 2024 | 19.98 | 19.98 | 19.87 | 19.92 | 19.27 | 42,700 |
02 Apr 2024 | 19.98 | 19.99 | 19.83 | 19.92 | 19.26 | 32,100 |
01 Apr 2024 | 20.19 | 20.20 | 19.97 | 20.03 | 19.37 | 61,200 |
01 Apr 2024 | 0.34 Dividend | |||||
28 Mar 2024 | 20.36 | 20.42 | 20.34 | 20.39 | 19.39 | 55,500 |
27 Mar 2024 | 20.38 | 20.41 | 20.26 | 20.41 | 19.41 | 32,100 |
26 Mar 2024 | 20.33 | 20.33 | 20.27 | 20.27 | 19.27 | 30,100 |
25 Mar 2024 | 20.33 | 20.76 | 20.30 | 20.31 | 19.31 | 51,400 |
22 Mar 2024 | 20.43 | 20.43 | 20.31 | 20.33 | 19.33 | 34,600 |
21 Mar 2024 | 20.48 | 20.48 | 20.33 | 20.35 | 19.35 | 29,000 |
20 Mar 2024 | 20.16 | 20.32 | 20.12 | 20.32 | 19.32 | 25,600 |
19 Mar 2024 | 20.09 | 20.17 | 20.03 | 20.17 | 19.18 | 31,100 |
18 Mar 2024 | 20.16 | 20.18 | 20.07 | 20.07 | 19.08 | 66,700 |
15 Mar 2024 | 20.07 | 20.07 | 19.94 | 19.99 | 19.01 | 51,400 |
14 Mar 2024 | 20.25 | 20.25 | 19.99 | 20.07 | 19.08 | 27,600 |
13 Mar 2024 | 20.24 | 20.24 | 20.08 | 20.13 | 19.14 | 28,700 |
12 Mar 2024 | 20.05 | 20.17 | 19.94 | 20.14 | 19.15 | 24,700 |
11 Mar 2024 | 20.01 | 20.01 | 19.85 | 19.92 | 18.94 | 13,300 |
08 Mar 2024 | 20.19 | 20.19 | 19.93 | 19.96 | 18.98 | 22,800 |
07 Mar 2024 | 19.99 | 20.09 | 19.94 | 20.05 | 19.07 | 12,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |