Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 18.93 | 18.98 | 18.86 | 18.97 | 18.97 | 39,700 |
13 Jun 2024 | 19.08 | 19.10 | 18.88 | 18.97 | 18.97 | 53,200 |
12 Jun 2024 | 19.01 | 19.17 | 18.97 | 18.98 | 18.98 | 66,100 |
11 Jun 2024 | 18.63 | 18.93 | 18.63 | 18.89 | 18.89 | 56,400 |
10 Jun 2024 | 18.84 | 18.92 | 18.66 | 18.73 | 18.73 | 71,500 |
07 Jun 2024 | 18.81 | 18.92 | 18.70 | 18.84 | 18.84 | 80,400 |
06 Jun 2024 | 18.77 | 18.85 | 18.70 | 18.80 | 18.80 | 41,500 |
05 Jun 2024 | 18.60 | 18.80 | 18.59 | 18.76 | 18.76 | 69,900 |
04 Jun 2024 | 18.44 | 18.57 | 18.36 | 18.52 | 18.52 | 62,400 |
03 Jun 2024 | 18.45 | 18.54 | 18.36 | 18.40 | 18.40 | 58,100 |
31 May 2024 | 18.41 | 18.45 | 18.22 | 18.45 | 18.45 | 67,500 |
30 May 2024 | 18.24 | 18.34 | 18.21 | 18.27 | 18.27 | 65,500 |
29 May 2024 | 18.29 | 18.39 | 18.22 | 18.25 | 18.25 | 66,500 |
28 May 2024 | 18.49 | 18.54 | 18.30 | 18.37 | 18.37 | 79,800 |
24 May 2024 | 18.33 | 18.56 | 18.33 | 18.44 | 18.44 | 63,600 |
23 May 2024 | 18.62 | 18.62 | 18.28 | 18.32 | 18.32 | 60,800 |
23 May 2024 | 0.134 Dividend | |||||
22 May 2024 | 18.58 | 18.73 | 18.58 | 18.63 | 18.50 | 56,700 |
21 May 2024 | 18.57 | 18.65 | 18.54 | 18.64 | 18.51 | 101,400 |
20 May 2024 | 18.45 | 18.59 | 18.45 | 18.57 | 18.44 | 76,200 |
17 May 2024 | 18.55 | 18.59 | 18.31 | 18.40 | 18.27 | 205,800 |
16 May 2024 | 18.61 | 18.63 | 18.43 | 18.50 | 18.37 | 90,700 |
15 May 2024 | 18.50 | 18.57 | 18.46 | 18.54 | 18.41 | 40,500 |
14 May 2024 | 18.28 | 18.42 | 18.24 | 18.39 | 18.26 | 78,200 |
13 May 2024 | 18.42 | 18.42 | 18.22 | 18.23 | 18.10 | 49,100 |
10 May 2024 | 18.45 | 18.48 | 18.26 | 18.30 | 18.17 | 71,100 |
09 May 2024 | 18.22 | 18.45 | 18.13 | 18.35 | 18.22 | 84,900 |
08 May 2024 | 18.55 | 18.66 | 18.13 | 18.20 | 18.07 | 191,700 |
07 May 2024 | 18.63 | 18.69 | 18.42 | 18.58 | 18.45 | 74,300 |
06 May 2024 | 18.36 | 18.57 | 18.32 | 18.53 | 18.40 | 72,900 |
03 May 2024 | 18.20 | 18.33 | 18.05 | 18.27 | 18.14 | 84,300 |
02 May 2024 | 18.14 | 18.15 | 17.88 | 17.96 | 17.83 | 70,000 |
01 May 2024 | 17.94 | 18.14 | 17.82 | 17.91 | 17.78 | 95,700 |
30 Apr 2024 | 17.89 | 18.07 | 17.86 | 17.94 | 17.81 | 136,000 |
29 Apr 2024 | 17.74 | 17.82 | 17.65 | 17.81 | 17.68 | 146,100 |
26 Apr 2024 | 17.57 | 17.73 | 17.55 | 17.68 | 17.55 | 75,600 |
25 Apr 2024 | 17.46 | 17.50 | 17.10 | 17.44 | 17.31 | 111,000 |
24 Apr 2024 | 18.00 | 18.15 | 17.77 | 17.80 | 17.67 | 69,300 |
23 Apr 2024 | 17.90 | 17.98 | 17.85 | 17.91 | 17.78 | 41,400 |
22 Apr 2024 | 17.80 | 17.95 | 17.70 | 17.86 | 17.73 | 84,900 |
22 Apr 2024 | 0.134 Dividend | |||||
19 Apr 2024 | 17.85 | 17.98 | 17.66 | 17.70 | 17.44 | 49,900 |
18 Apr 2024 | 17.95 | 17.95 | 17.81 | 17.89 | 17.63 | 33,600 |
17 Apr 2024 | 17.95 | 18.01 | 17.88 | 17.90 | 17.64 | 37,500 |
16 Apr 2024 | 18.00 | 18.06 | 17.80 | 17.90 | 17.64 | 79,600 |
15 Apr 2024 | 18.30 | 18.33 | 17.93 | 17.97 | 17.71 | 58,300 |
12 Apr 2024 | 18.32 | 18.49 | 18.16 | 18.20 | 17.93 | 56,500 |
11 Apr 2024 | 18.26 | 18.55 | 18.21 | 18.49 | 18.22 | 51,100 |
10 Apr 2024 | 18.33 | 18.38 | 18.13 | 18.21 | 17.94 | 45,100 |
09 Apr 2024 | 18.47 | 18.49 | 18.28 | 18.43 | 18.16 | 27,900 |
08 Apr 2024 | 18.41 | 18.46 | 18.27 | 18.38 | 18.11 | 47,200 |
05 Apr 2024 | 18.28 | 18.41 | 18.09 | 18.41 | 18.14 | 76,100 |
04 Apr 2024 | 18.39 | 18.57 | 18.15 | 18.22 | 17.95 | 73,900 |
03 Apr 2024 | 18.20 | 18.58 | 18.17 | 18.33 | 18.06 | 82,900 |
02 Apr 2024 | 18.22 | 18.23 | 18.05 | 18.22 | 17.95 | 74,600 |
01 Apr 2024 | 18.24 | 18.40 | 18.22 | 18.27 | 18.00 | 77,400 |
28 Mar 2024 | 18.24 | 18.33 | 18.15 | 18.23 | 17.96 | 265,600 |
27 Mar 2024 | 18.23 | 18.27 | 18.14 | 18.27 | 18.00 | 84,700 |
26 Mar 2024 | 18.28 | 18.37 | 18.10 | 18.23 | 17.96 | 95,700 |
25 Mar 2024 | 18.37 | 18.48 | 18.22 | 18.28 | 18.01 | 67,500 |
22 Mar 2024 | 18.68 | 18.77 | 18.39 | 18.44 | 18.17 | 55,200 |
21 Mar 2024 | 18.76 | 18.80 | 18.50 | 18.57 | 18.30 | 62,900 |
20 Mar 2024 | 18.27 | 18.54 | 18.27 | 18.53 | 18.26 | 63,100 |
20 Mar 2024 | 0.11 Dividend | |||||
19 Mar 2024 | 18.13 | 18.39 | 17.98 | 18.37 | 17.99 | 66,800 |
18 Mar 2024 | 17.97 | 18.16 | 17.96 | 18.13 | 17.76 | 131,800 |
15 Mar 2024 | 18.10 | 18.10 | 17.81 | 17.87 | 17.50 | 112,300 |
14 Mar 2024 | 18.77 | 18.83 | 17.96 | 18.02 | 17.65 | 328,500 |
13 Mar 2024 | 18.69 | 18.88 | 18.51 | 18.88 | 18.49 | 118,200 |
12 Mar 2024 | 18.39 | 18.59 | 18.30 | 18.50 | 18.12 | 92,700 |
11 Mar 2024 | 18.49 | 18.58 | 18.24 | 18.29 | 17.91 | 106,600 |
08 Mar 2024 | 18.35 | 18.51 | 18.20 | 18.51 | 18.13 | 69,500 |
07 Mar 2024 | 18.25 | 18.43 | 18.18 | 18.28 | 17.90 | 84,900 |
06 Mar 2024 | 18.02 | 18.20 | 18.02 | 18.12 | 17.75 | 61,700 |
05 Mar 2024 | 18.10 | 18.12 | 17.95 | 17.97 | 17.60 | 64,700 |
04 Mar 2024 | 18.25 | 18.25 | 18.09 | 18.10 | 17.73 | 83,700 |
01 Mar 2024 | 18.10 | 18.21 | 18.03 | 18.19 | 17.82 | 69,100 |
29 Feb 2024 | 18.04 | 18.05 | 17.88 | 18.01 | 17.64 | 53,900 |
28 Feb 2024 | 17.81 | 17.87 | 17.69 | 17.87 | 17.50 | 56,700 |
27 Feb 2024 | 17.77 | 17.83 | 17.69 | 17.83 | 17.46 | 42,400 |
26 Feb 2024 | 17.75 | 17.82 | 17.64 | 17.72 | 17.35 | 41,000 |
23 Feb 2024 | 17.75 | 17.87 | 17.68 | 17.68 | 17.32 | 97,100 |
22 Feb 2024 | 17.80 | 17.87 | 17.64 | 17.68 | 17.32 | 120,000 |
21 Feb 2024 | 17.67 | 17.86 | 17.56 | 17.60 | 17.24 | 69,300 |
21 Feb 2024 | 0.11 Dividend | |||||
20 Feb 2024 | 17.88 | 17.90 | 17.70 | 17.81 | 17.34 | 56,700 |
16 Feb 2024 | 18.07 | 18.07 | 17.85 | 17.85 | 17.37 | 83,000 |
15 Feb 2024 | 17.89 | 18.04 | 17.88 | 18.01 | 17.53 | 49,300 |
14 Feb 2024 | 17.73 | 17.89 | 17.70 | 17.80 | 17.33 | 52,200 |
13 Feb 2024 | 17.67 | 17.79 | 17.54 | 17.59 | 17.12 | 147,900 |
12 Feb 2024 | 17.83 | 17.91 | 17.80 | 17.82 | 17.34 | 83,400 |
09 Feb 2024 | 17.81 | 17.83 | 17.69 | 17.77 | 17.30 | 82,200 |
08 Feb 2024 | 17.69 | 17.75 | 17.64 | 17.70 | 17.23 | 53,400 |
07 Feb 2024 | 17.57 | 17.69 | 17.50 | 17.65 | 17.18 | 109,100 |
06 Feb 2024 | 17.44 | 17.44 | 17.21 | 17.44 | 16.98 | 133,500 |
05 Feb 2024 | 17.18 | 17.36 | 17.17 | 17.32 | 16.86 | 104,100 |
02 Feb 2024 | 17.22 | 17.36 | 17.15 | 17.18 | 16.72 | 152,300 |
01 Feb 2024 | 17.01 | 17.18 | 17.01 | 17.14 | 16.68 | 53,200 |
31 Jan 2024 | 17.25 | 17.25 | 16.99 | 16.99 | 16.54 | 132,200 |
30 Jan 2024 | 17.17 | 17.26 | 17.12 | 17.24 | 16.78 | 117,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |