Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.03 | 19.05 | 18.98 | 18.99 | 18.99 | 21,875 |
27 Jun 2024 | 18.99 | 19.01 | 18.98 | 19.00 | 19.00 | 45,200 |
26 Jun 2024 | 19.01 | 19.04 | 19.00 | 19.00 | 19.00 | 21,900 |
25 Jun 2024 | 19.11 | 19.15 | 19.09 | 19.14 | 19.14 | 14,300 |
25 Jun 2024 | 0.048 Dividend | |||||
24 Jun 2024 | 19.20 | 19.21 | 19.17 | 19.20 | 19.15 | 43,500 |
21 Jun 2024 | 19.23 | 19.23 | 19.17 | 19.21 | 19.16 | 59,200 |
20 Jun 2024 | 19.20 | 19.23 | 19.17 | 19.21 | 19.16 | 45,600 |
19 Jun 2024 | 19.27 | 19.30 | 19.26 | 19.26 | 19.21 | 73,000 |
18 Jun 2024 | 19.27 | 19.31 | 19.24 | 19.30 | 19.25 | 64,300 |
17 Jun 2024 | 19.21 | 19.23 | 19.18 | 19.23 | 19.18 | 60,900 |
14 Jun 2024 | 19.23 | 19.27 | 19.23 | 19.26 | 19.21 | 65,900 |
13 Jun 2024 | 19.13 | 19.20 | 19.13 | 19.19 | 19.14 | 32,300 |
12 Jun 2024 | 19.13 | 19.15 | 19.08 | 19.08 | 19.03 | 61,100 |
11 Jun 2024 | 18.96 | 19.01 | 18.96 | 18.99 | 18.94 | 103,600 |
10 Jun 2024 | 18.97 | 18.97 | 18.92 | 18.96 | 18.91 | 21,600 |
07 Jun 2024 | 19.05 | 19.05 | 18.98 | 19.00 | 18.95 | 29,800 |
06 Jun 2024 | 19.10 | 19.11 | 19.08 | 19.11 | 19.06 | 72,600 |
05 Jun 2024 | 19.08 | 19.13 | 19.06 | 19.11 | 19.06 | 63,200 |
04 Jun 2024 | 19.00 | 19.04 | 19.00 | 19.03 | 18.98 | 82,500 |
03 Jun 2024 | 18.80 | 18.94 | 18.80 | 18.91 | 18.86 | 44,300 |
31 May 2024 | 18.79 | 18.79 | 18.76 | 18.78 | 18.73 | 14,900 |
30 May 2024 | 18.65 | 18.68 | 18.63 | 18.68 | 18.63 | 20,300 |
29 May 2024 | 18.62 | 18.62 | 18.58 | 18.61 | 18.56 | 21,600 |
28 May 2024 | 18.79 | 18.79 | 18.66 | 18.68 | 18.63 | 26,400 |
27 May 2024 | 18.80 | 18.80 | 18.76 | 18.76 | 18.71 | 7,500 |
24 May 2024 | 18.77 | 18.79 | 18.76 | 18.79 | 18.74 | 22,500 |
23 May 2024 | 18.81 | 18.81 | 18.75 | 18.77 | 18.72 | 56,900 |
22 May 2024 | 18.79 | 18.80 | 18.78 | 18.80 | 18.75 | 26,100 |
22 May 2024 | 0.048 Dividend | |||||
21 May 2024 | 18.90 | 18.90 | 18.86 | 18.87 | 18.77 | 34,700 |
17 May 2024 | 18.87 | 18.87 | 18.80 | 18.82 | 18.73 | 24,200 |
16 May 2024 | 18.89 | 18.92 | 18.86 | 18.87 | 18.77 | 27,100 |
15 May 2024 | 18.80 | 18.86 | 18.80 | 18.85 | 18.76 | 70,400 |
14 May 2024 | 18.72 | 18.72 | 18.70 | 18.72 | 18.63 | 19,400 |
13 May 2024 | 18.72 | 18.73 | 18.69 | 18.71 | 18.62 | 14,500 |
10 May 2024 | 18.72 | 18.72 | 18.67 | 18.70 | 18.61 | 34,300 |
09 May 2024 | 18.73 | 18.77 | 18.71 | 18.76 | 18.67 | 43,800 |
08 May 2024 | 18.77 | 18.78 | 18.75 | 18.75 | 18.66 | 68,400 |
07 May 2024 | 18.84 | 18.85 | 18.82 | 18.82 | 18.73 | 23,500 |
06 May 2024 | 18.73 | 18.79 | 18.73 | 18.78 | 18.69 | 48,000 |
03 May 2024 | 18.71 | 18.72 | 18.69 | 18.72 | 18.63 | 26,800 |
02 May 2024 | 18.55 | 18.62 | 18.55 | 18.61 | 18.52 | 69,500 |
01 May 2024 | 18.53 | 18.60 | 18.50 | 18.56 | 18.47 | 29,100 |
30 Apr 2024 | 18.50 | 18.53 | 18.47 | 18.48 | 18.39 | 34,900 |
29 Apr 2024 | 18.52 | 18.55 | 18.52 | 18.54 | 18.45 | 45,300 |
26 Apr 2024 | 18.46 | 18.49 | 18.45 | 18.47 | 18.38 | 16,400 |
25 Apr 2024 | 18.38 | 18.45 | 18.38 | 18.42 | 18.33 | 17,900 |
24 Apr 2024 | 18.51 | 18.51 | 18.47 | 18.48 | 18.39 | 14,800 |
24 Apr 2024 | 0.047 Dividend | |||||
23 Apr 2024 | 18.53 | 18.60 | 18.53 | 18.56 | 18.42 | 28,800 |
22 Apr 2024 | 18.55 | 18.58 | 18.55 | 18.58 | 18.44 | 5,300 |
19 Apr 2024 | 18.61 | 18.61 | 18.56 | 18.60 | 18.46 | 16,700 |
18 Apr 2024 | 18.61 | 18.61 | 18.56 | 18.57 | 18.43 | 15,500 |
17 Apr 2024 | 18.63 | 18.65 | 18.59 | 18.65 | 18.51 | 19,800 |
16 Apr 2024 | 18.57 | 18.63 | 18.57 | 18.60 | 18.46 | 12,000 |
15 Apr 2024 | 18.65 | 18.65 | 18.56 | 18.61 | 18.47 | 44,000 |
12 Apr 2024 | 18.72 | 18.76 | 18.70 | 18.70 | 18.56 | 39,100 |
11 Apr 2024 | 18.65 | 18.66 | 18.62 | 18.63 | 18.49 | 19,000 |
10 Apr 2024 | 18.70 | 18.75 | 18.64 | 18.66 | 18.52 | 25,700 |
09 Apr 2024 | 18.81 | 18.85 | 18.81 | 18.82 | 18.68 | 84,300 |
08 Apr 2024 | 18.72 | 18.78 | 18.72 | 18.76 | 18.62 | 25,900 |
05 Apr 2024 | 18.83 | 18.87 | 18.78 | 18.80 | 18.66 | 47,000 |
04 Apr 2024 | 18.81 | 18.84 | 18.78 | 18.84 | 18.70 | 46,800 |
03 Apr 2024 | 18.73 | 18.79 | 18.70 | 18.79 | 18.65 | 25,800 |
02 Apr 2024 | 18.73 | 18.77 | 18.71 | 18.77 | 18.63 | 43,600 |
01 Apr 2024 | 18.88 | 18.88 | 18.78 | 18.79 | 18.65 | 18,600 |
28 Mar 2024 | 18.94 | 18.99 | 18.93 | 18.99 | 18.85 | 40,300 |
27 Mar 2024 | 18.92 | 18.98 | 18.89 | 18.98 | 18.84 | 31,200 |
26 Mar 2024 | 18.85 | 18.89 | 18.85 | 18.88 | 18.74 | 36,900 |
25 Mar 2024 | 18.91 | 18.91 | 18.88 | 18.90 | 18.76 | 48,900 |
22 Mar 2024 | 18.97 | 18.97 | 18.92 | 18.93 | 18.79 | 97,500 |
22 Mar 2024 | 0.047 Dividend | |||||
21 Mar 2024 | 18.91 | 18.92 | 18.89 | 18.90 | 18.71 | 94,500 |
20 Mar 2024 | 18.92 | 18.95 | 18.90 | 18.94 | 18.75 | 33,300 |
19 Mar 2024 | 18.90 | 18.92 | 18.87 | 18.87 | 18.68 | 9,200 |
18 Mar 2024 | 18.83 | 18.84 | 18.79 | 18.79 | 18.60 | 45,700 |
15 Mar 2024 | 18.85 | 18.90 | 18.84 | 18.88 | 18.69 | 17,200 |
14 Mar 2024 | 18.88 | 18.89 | 18.86 | 18.87 | 18.68 | 31,300 |
13 Mar 2024 | 19.03 | 19.03 | 18.97 | 18.99 | 18.80 | 43,400 |
12 Mar 2024 | 19.05 | 19.05 | 19.00 | 19.04 | 18.85 | 22,500 |
11 Mar 2024 | 19.10 | 19.11 | 19.08 | 19.09 | 18.90 | 28,600 |
08 Mar 2024 | 19.13 | 19.14 | 19.11 | 19.14 | 18.95 | 39,800 |
07 Mar 2024 | 19.13 | 19.14 | 19.06 | 19.11 | 18.92 | 36,300 |
06 Mar 2024 | 19.16 | 19.16 | 19.09 | 19.11 | 18.92 | 81,000 |
05 Mar 2024 | 19.04 | 19.10 | 19.04 | 19.09 | 18.90 | 90,600 |
04 Mar 2024 | 18.93 | 18.97 | 18.93 | 18.97 | 18.78 | 97,700 |
01 Mar 2024 | 18.89 | 19.01 | 18.87 | 19.00 | 18.81 | 150,900 |
29 Feb 2024 | 18.87 | 18.94 | 18.87 | 18.94 | 18.75 | 54,800 |
28 Feb 2024 | 18.83 | 18.87 | 18.82 | 18.87 | 18.68 | 37,600 |
27 Feb 2024 | 18.85 | 18.89 | 18.83 | 18.84 | 18.65 | 29,700 |
26 Feb 2024 | 18.95 | 18.95 | 18.89 | 18.91 | 18.72 | 32,000 |
23 Feb 2024 | 18.85 | 18.95 | 18.85 | 18.95 | 18.76 | 35,200 |
23 Feb 2024 | 0.046 Dividend | |||||
22 Feb 2024 | 18.89 | 18.91 | 18.85 | 18.90 | 18.66 | 19,900 |
21 Feb 2024 | 18.95 | 18.95 | 18.85 | 18.87 | 18.64 | 19,200 |
20 Feb 2024 | 18.88 | 18.97 | 18.88 | 18.94 | 18.70 | 24,200 |
16 Feb 2024 | 18.78 | 18.89 | 18.78 | 18.88 | 18.65 | 78,400 |
15 Feb 2024 | 18.90 | 18.90 | 18.84 | 18.85 | 18.62 | 23,200 |
14 Feb 2024 | 18.76 | 18.86 | 18.76 | 18.84 | 18.61 | 57,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |