Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 16.88 | 16.91 | 16.81 | 16.86 | 16.86 | 213,022 |
10 Jun 2024 | 16.98 | 17.17 | 16.89 | 17.00 | 17.00 | 1,598,100 |
07 Jun 2024 | 17.01 | 17.23 | 16.91 | 17.21 | 17.21 | 2,145,500 |
06 Jun 2024 | 17.40 | 17.48 | 17.11 | 17.19 | 17.19 | 1,463,800 |
05 Jun 2024 | 17.37 | 17.59 | 17.30 | 17.52 | 17.52 | 1,521,900 |
04 Jun 2024 | 17.45 | 17.59 | 17.27 | 17.28 | 17.28 | 2,146,000 |
03 Jun 2024 | 17.62 | 17.65 | 17.39 | 17.58 | 17.58 | 1,437,100 |
31 May 2024 | 17.19 | 17.45 | 17.09 | 17.44 | 17.44 | 1,903,900 |
30 May 2024 | 17.00 | 17.19 | 16.99 | 17.10 | 17.10 | 1,142,600 |
29 May 2024 | 16.92 | 16.95 | 16.73 | 16.87 | 16.87 | 2,106,000 |
28 May 2024 | 17.42 | 17.51 | 17.08 | 17.18 | 17.18 | 1,488,300 |
24 May 2024 | 17.07 | 17.38 | 16.91 | 17.34 | 17.34 | 2,336,600 |
23 May 2024 | 17.67 | 17.72 | 16.99 | 17.07 | 17.07 | 2,573,100 |
22 May 2024 | 17.86 | 18.07 | 17.66 | 17.67 | 17.67 | 1,737,900 |
21 May 2024 | 18.03 | 18.13 | 17.91 | 17.91 | 17.91 | 1,397,100 |
20 May 2024 | 18.38 | 18.42 | 18.02 | 18.03 | 18.03 | 1,141,500 |
17 May 2024 | 18.39 | 18.46 | 18.29 | 18.36 | 18.36 | 1,056,100 |
16 May 2024 | 18.55 | 18.59 | 18.30 | 18.42 | 18.42 | 1,265,800 |
15 May 2024 | 18.83 | 18.87 | 18.43 | 18.56 | 18.56 | 1,551,800 |
14 May 2024 | 18.47 | 18.68 | 18.45 | 18.60 | 18.60 | 2,585,000 |
13 May 2024 | 18.00 | 18.41 | 17.98 | 18.22 | 18.22 | 2,516,800 |
10 May 2024 | 17.91 | 17.95 | 17.62 | 17.86 | 17.86 | 1,707,500 |
09 May 2024 | 17.89 | 17.93 | 17.73 | 17.84 | 17.84 | 1,894,600 |
08 May 2024 | 17.81 | 17.98 | 17.62 | 17.90 | 17.90 | 1,655,000 |
07 May 2024 | 18.21 | 18.28 | 17.80 | 17.91 | 17.91 | 2,064,500 |
06 May 2024 | 18.20 | 18.34 | 18.12 | 18.16 | 18.16 | 1,649,100 |
03 May 2024 | 18.47 | 18.60 | 17.91 | 17.99 | 17.99 | 1,837,300 |
02 May 2024 | 18.00 | 18.17 | 17.88 | 18.00 | 18.00 | 2,178,600 |
01 May 2024 | 17.66 | 18.20 | 17.61 | 17.76 | 17.76 | 2,358,100 |
30 Apr 2024 | 17.77 | 17.82 | 17.55 | 17.64 | 17.64 | 1,826,700 |
29 Apr 2024 | 18.01 | 18.10 | 17.80 | 17.91 | 17.91 | 2,187,700 |
26 Apr 2024 | 17.75 | 18.35 | 17.62 | 17.91 | 17.91 | 2,161,700 |
25 Apr 2024 | 17.91 | 18.19 | 17.64 | 17.65 | 17.65 | 4,053,900 |
24 Apr 2024 | 18.00 | 18.64 | 17.77 | 18.25 | 18.25 | 5,904,400 |
23 Apr 2024 | 18.78 | 19.20 | 18.76 | 19.13 | 19.13 | 1,992,900 |
22 Apr 2024 | 18.63 | 19.01 | 18.52 | 18.86 | 18.86 | 1,878,800 |
19 Apr 2024 | 18.27 | 18.57 | 18.24 | 18.54 | 18.54 | 1,517,500 |
18 Apr 2024 | 18.33 | 18.55 | 18.22 | 18.33 | 18.33 | 1,678,200 |
17 Apr 2024 | 18.36 | 18.52 | 18.22 | 18.23 | 18.23 | 1,518,200 |
16 Apr 2024 | 18.10 | 18.27 | 17.88 | 18.25 | 18.25 | 2,622,700 |
15 Apr 2024 | 18.79 | 18.95 | 18.07 | 18.27 | 18.27 | 2,586,400 |
12 Apr 2024 | 18.79 | 18.88 | 18.56 | 18.65 | 18.65 | 1,513,300 |
11 Apr 2024 | 18.81 | 19.07 | 18.70 | 18.93 | 18.93 | 2,247,100 |
10 Apr 2024 | 19.05 | 19.05 | 18.50 | 18.63 | 18.63 | 4,105,600 |
09 Apr 2024 | 19.24 | 19.58 | 19.11 | 19.53 | 19.53 | 1,201,100 |
08 Apr 2024 | 19.35 | 19.42 | 19.13 | 19.19 | 19.19 | 1,129,900 |
05 Apr 2024 | 19.07 | 19.30 | 18.91 | 19.27 | 19.27 | 1,577,600 |
04 Apr 2024 | 19.48 | 19.70 | 19.10 | 19.19 | 19.19 | 1,337,900 |
03 Apr 2024 | 19.22 | 19.45 | 19.18 | 19.31 | 19.31 | 1,092,500 |
02 Apr 2024 | 19.41 | 19.58 | 19.23 | 19.32 | 19.32 | 1,620,400 |
01 Apr 2024 | 19.90 | 19.90 | 19.38 | 19.67 | 19.67 | 1,999,400 |
28 Mar 2024 | 19.73 | 19.95 | 19.73 | 19.91 | 19.91 | 1,610,000 |
27 Mar 2024 | 19.57 | 19.87 | 19.52 | 19.78 | 19.78 | 1,514,200 |
27 Mar 2024 | 0.62 Dividend | |||||
26 Mar 2024 | 20.55 | 20.55 | 20.00 | 20.00 | 19.38 | 1,932,200 |
25 Mar 2024 | 20.40 | 20.73 | 20.32 | 20.48 | 19.85 | 2,062,400 |
22 Mar 2024 | 20.32 | 20.38 | 19.98 | 20.21 | 19.58 | 1,649,500 |
21 Mar 2024 | 20.22 | 20.50 | 20.15 | 20.30 | 19.67 | 2,504,900 |
20 Mar 2024 | 19.69 | 20.24 | 19.64 | 20.13 | 19.51 | 2,073,300 |
19 Mar 2024 | 20.09 | 20.30 | 19.53 | 19.85 | 19.23 | 3,422,800 |
18 Mar 2024 | 20.07 | 20.49 | 20.00 | 20.23 | 19.60 | 1,347,500 |
15 Mar 2024 | 19.48 | 20.15 | 19.47 | 20.13 | 19.51 | 2,284,900 |
14 Mar 2024 | 20.03 | 20.05 | 19.51 | 19.65 | 19.04 | 2,288,300 |
13 Mar 2024 | 20.11 | 20.39 | 20.03 | 20.07 | 19.45 | 1,124,500 |
12 Mar 2024 | 20.17 | 20.25 | 19.94 | 20.19 | 19.56 | 886,400 |
11 Mar 2024 | 20.07 | 20.33 | 20.07 | 20.17 | 19.54 | 931,200 |
08 Mar 2024 | 20.30 | 20.46 | 19.97 | 20.21 | 19.58 | 1,615,600 |
07 Mar 2024 | 20.09 | 20.26 | 19.99 | 20.07 | 19.45 | 1,041,300 |
06 Mar 2024 | 20.21 | 20.21 | 19.76 | 19.80 | 19.19 | 1,584,700 |
05 Mar 2024 | 19.49 | 20.06 | 19.46 | 19.92 | 19.30 | 1,420,500 |
04 Mar 2024 | 20.05 | 20.20 | 19.56 | 19.65 | 19.04 | 2,234,100 |
01 Mar 2024 | 20.37 | 20.53 | 19.88 | 20.45 | 19.82 | 1,695,800 |
29 Feb 2024 | 19.90 | 20.42 | 19.79 | 20.37 | 19.74 | 3,259,200 |
28 Feb 2024 | 19.56 | 19.84 | 19.53 | 19.60 | 18.99 | 1,060,500 |
27 Feb 2024 | 19.71 | 19.86 | 19.59 | 19.79 | 19.18 | 1,172,100 |
26 Feb 2024 | 19.50 | 19.78 | 19.43 | 19.52 | 18.91 | 1,301,100 |
23 Feb 2024 | 19.70 | 19.89 | 19.52 | 19.66 | 19.05 | 2,050,300 |
22 Feb 2024 | 19.54 | 19.85 | 19.43 | 19.77 | 19.16 | 1,655,100 |
21 Feb 2024 | 19.22 | 19.55 | 19.14 | 19.52 | 18.91 | 2,028,300 |
20 Feb 2024 | 19.61 | 19.72 | 19.25 | 19.32 | 18.72 | 2,607,000 |
16 Feb 2024 | 19.88 | 20.12 | 19.56 | 19.85 | 19.23 | 2,779,900 |
15 Feb 2024 | 19.37 | 20.36 | 19.34 | 20.22 | 19.59 | 4,590,600 |
14 Feb 2024 | 18.68 | 19.31 | 18.52 | 19.21 | 18.61 | 3,980,800 |
13 Feb 2024 | 18.50 | 18.60 | 18.03 | 18.12 | 17.56 | 4,218,600 |
12 Feb 2024 | 18.71 | 19.20 | 18.59 | 19.11 | 18.52 | 2,485,800 |
09 Feb 2024 | 18.62 | 18.78 | 18.47 | 18.76 | 18.18 | 2,168,700 |
08 Feb 2024 | 18.30 | 18.56 | 18.10 | 18.55 | 17.97 | 3,042,500 |
07 Feb 2024 | 18.97 | 18.98 | 18.17 | 18.36 | 17.79 | 4,528,800 |
06 Feb 2024 | 19.00 | 19.33 | 18.92 | 19.03 | 18.44 | 2,110,800 |
05 Feb 2024 | 19.04 | 19.17 | 18.56 | 19.03 | 18.44 | 3,972,100 |
02 Feb 2024 | 19.40 | 19.40 | 19.01 | 19.25 | 18.65 | 2,695,900 |
01 Feb 2024 | 19.83 | 19.85 | 19.14 | 19.56 | 18.95 | 4,510,900 |
31 Jan 2024 | 20.80 | 20.84 | 19.74 | 19.74 | 19.13 | 3,691,000 |
30 Jan 2024 | 21.26 | 21.42 | 20.89 | 20.95 | 20.30 | 1,196,000 |
29 Jan 2024 | 21.06 | 21.50 | 20.93 | 21.38 | 20.72 | 1,793,100 |
26 Jan 2024 | 20.89 | 21.15 | 20.88 | 21.06 | 20.41 | 1,419,800 |
25 Jan 2024 | 20.91 | 21.03 | 20.41 | 20.89 | 20.24 | 1,488,200 |
24 Jan 2024 | 20.85 | 20.85 | 20.52 | 20.58 | 19.94 | 1,688,200 |
23 Jan 2024 | 20.76 | 20.88 | 20.44 | 20.57 | 19.93 | 1,482,300 |
22 Jan 2024 | 20.70 | 20.93 | 20.43 | 20.60 | 19.96 | 1,936,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |