Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 19.75 | 20.11 | 19.73 | 19.97 | 19.97 | 8,986 |
31 May 2024 | 19.94 | 19.94 | 19.72 | 19.73 | 19.73 | 7,485 |
31 May 2024 | 0.328125 Dividend | |||||
30 May 2024 | 19.76 | 20.10 | 19.70 | 20.10 | 19.77 | 10,689 |
29 May 2024 | 20.00 | 20.67 | 19.80 | 19.80 | 19.48 | 12,748 |
28 May 2024 | 20.13 | 20.31 | 19.97 | 20.01 | 19.68 | 11,862 |
24 May 2024 | 20.00 | 20.34 | 20.00 | 20.25 | 19.92 | 3,007 |
23 May 2024 | 20.25 | 20.25 | 20.00 | 20.00 | 19.67 | 6,865 |
22 May 2024 | 20.46 | 20.51 | 20.23 | 20.25 | 19.92 | 5,745 |
21 May 2024 | 20.19 | 20.90 | 20.14 | 20.38 | 20.05 | 18,741 |
20 May 2024 | 20.15 | 20.23 | 20.01 | 20.22 | 19.89 | 7,902 |
17 May 2024 | 20.01 | 20.24 | 20.00 | 20.13 | 19.80 | 4,278 |
16 May 2024 | 20.00 | 20.24 | 20.00 | 20.15 | 19.82 | 12,105 |
15 May 2024 | 19.96 | 20.07 | 19.90 | 20.07 | 19.74 | 7,378 |
14 May 2024 | 19.62 | 19.81 | 19.25 | 19.80 | 19.48 | 12,499 |
13 May 2024 | 19.80 | 19.80 | 19.45 | 19.45 | 19.13 | 7,713 |
10 May 2024 | 19.80 | 19.81 | 19.37 | 19.37 | 19.05 | 4,554 |
09 May 2024 | 19.22 | 19.76 | 19.22 | 19.57 | 19.25 | 7,359 |
08 May 2024 | 19.63 | 19.71 | 19.32 | 19.71 | 19.38 | 12,269 |
07 May 2024 | 19.64 | 19.99 | 19.55 | 19.84 | 19.52 | 5,569 |
06 May 2024 | 19.75 | 19.84 | 19.55 | 19.67 | 19.35 | 5,493 |
03 May 2024 | 19.55 | 19.75 | 19.55 | 19.70 | 19.38 | 2,759 |
02 May 2024 | 19.20 | 19.56 | 19.15 | 19.56 | 19.24 | 4,851 |
01 May 2024 | 19.07 | 19.36 | 18.82 | 19.30 | 18.98 | 9,893 |
30 Apr 2024 | 18.98 | 19.27 | 18.89 | 19.00 | 18.69 | 12,758 |
29 Apr 2024 | 19.18 | 19.18 | 18.99 | 18.99 | 18.68 | 4,333 |
26 Apr 2024 | 19.15 | 19.40 | 19.00 | 19.00 | 18.69 | 9,612 |
25 Apr 2024 | 19.45 | 19.45 | 19.11 | 19.21 | 18.89 | 1,435 |
24 Apr 2024 | 19.50 | 19.50 | 18.96 | 19.35 | 19.03 | 4,472 |
23 Apr 2024 | 19.34 | 19.64 | 19.15 | 19.64 | 19.32 | 4,955 |
22 Apr 2024 | 19.34 | 19.34 | 19.15 | 19.30 | 18.98 | 4,524 |
19 Apr 2024 | 19.23 | 19.23 | 18.84 | 19.19 | 18.87 | 2,243 |
18 Apr 2024 | 19.16 | 19.28 | 18.85 | 19.02 | 18.71 | 17,707 |
17 Apr 2024 | 19.47 | 19.47 | 19.17 | 19.30 | 18.98 | 2,725 |
16 Apr 2024 | 19.07 | 19.25 | 18.84 | 18.89 | 18.58 | 15,246 |
15 Apr 2024 | 19.36 | 19.56 | 18.92 | 19.05 | 18.74 | 10,087 |
12 Apr 2024 | 19.78 | 19.91 | 19.61 | 19.61 | 19.29 | 3,066 |
11 Apr 2024 | 20.10 | 20.10 | 19.76 | 19.76 | 19.44 | 4,853 |
10 Apr 2024 | 20.55 | 20.55 | 19.83 | 20.00 | 19.67 | 7,955 |
09 Apr 2024 | 20.50 | 20.57 | 20.45 | 20.46 | 20.13 | 2,869 |
08 Apr 2024 | 20.41 | 20.63 | 20.41 | 20.62 | 20.28 | 6,300 |
05 Apr 2024 | 20.62 | 20.63 | 20.46 | 20.49 | 20.16 | 4,107 |
04 Apr 2024 | 20.54 | 20.83 | 20.50 | 20.56 | 20.22 | 5,429 |
03 Apr 2024 | 20.30 | 20.56 | 20.27 | 20.48 | 20.14 | 4,928 |
02 Apr 2024 | 20.67 | 21.04 | 20.35 | 20.40 | 20.07 | 5,607 |
01 Apr 2024 | 20.69 | 20.97 | 20.66 | 20.80 | 20.46 | 7,316 |
28 Mar 2024 | 20.70 | 20.88 | 20.65 | 20.88 | 20.54 | 4,871 |
27 Mar 2024 | 20.56 | 21.06 | 20.52 | 20.90 | 20.56 | 5,401 |
26 Mar 2024 | 20.62 | 21.29 | 20.62 | 20.70 | 20.36 | 2,272 |
25 Mar 2024 | 21.04 | 21.09 | 20.75 | 20.82 | 20.48 | 32,071 |
22 Mar 2024 | 20.95 | 21.04 | 20.77 | 20.91 | 20.57 | 7,691 |
21 Mar 2024 | 20.76 | 20.96 | 20.76 | 20.96 | 20.62 | 5,559 |
20 Mar 2024 | 20.55 | 20.61 | 20.39 | 20.60 | 20.26 | 2,967 |
19 Mar 2024 | 20.40 | 20.58 | 20.34 | 20.58 | 20.24 | 5,950 |
18 Mar 2024 | 20.34 | 20.40 | 20.32 | 20.32 | 19.99 | 5,676 |
15 Mar 2024 | 20.33 | 20.34 | 20.20 | 20.34 | 20.01 | 5,229 |
14 Mar 2024 | 20.17 | 20.36 | 20.07 | 20.33 | 20.00 | 11,404 |
13 Mar 2024 | 20.27 | 20.36 | 20.10 | 20.31 | 19.98 | 5,352 |
12 Mar 2024 | 20.24 | 20.28 | 20.09 | 20.28 | 19.95 | 2,253 |
11 Mar 2024 | 20.05 | 20.28 | 20.05 | 20.11 | 19.78 | 4,310 |
08 Mar 2024 | 19.88 | 20.18 | 19.88 | 20.17 | 19.84 | 13,668 |
07 Mar 2024 | 19.71 | 19.88 | 19.67 | 19.88 | 19.56 | 6,891 |
06 Mar 2024 | 19.49 | 19.76 | 19.30 | 19.53 | 19.21 | 16,252 |
05 Mar 2024 | 19.40 | 19.40 | 19.31 | 19.40 | 19.08 | 29,695 |
04 Mar 2024 | 19.38 | 19.50 | 19.36 | 19.41 | 19.09 | 5,630 |
01 Mar 2024 | 19.67 | 19.83 | 19.38 | 19.38 | 19.06 | 2,713 |
29 Feb 2024 | 19.56 | 19.78 | 19.46 | 19.46 | 19.14 | 5,830 |
29 Feb 2024 | 0.328125 Dividend | |||||
28 Feb 2024 | 19.88 | 19.95 | 19.75 | 19.80 | 19.15 | 3,213 |
27 Feb 2024 | 19.82 | 19.98 | 19.76 | 19.80 | 19.15 | 5,772 |
26 Feb 2024 | 19.89 | 19.99 | 19.87 | 19.92 | 19.27 | 5,525 |
23 Feb 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 19.35 | 3,597 |
22 Feb 2024 | 19.78 | 20.27 | 19.78 | 19.94 | 19.29 | 3,194 |
21 Feb 2024 | 20.02 | 20.36 | 19.63 | 19.94 | 19.29 | 5,697 |
20 Feb 2024 | 19.97 | 20.03 | 19.81 | 19.90 | 19.25 | 4,300 |
16 Feb 2024 | 19.74 | 19.87 | 19.73 | 19.87 | 19.22 | 1,793 |
15 Feb 2024 | 19.75 | 20.16 | 19.75 | 19.85 | 19.20 | 12,712 |
14 Feb 2024 | 19.74 | 19.84 | 19.64 | 19.64 | 19.00 | 5,391 |
13 Feb 2024 | 19.80 | 20.19 | 19.64 | 19.64 | 19.00 | 4,267 |
12 Feb 2024 | 19.94 | 20.17 | 19.94 | 20.00 | 19.35 | 4,720 |
09 Feb 2024 | 19.94 | 20.08 | 19.92 | 20.08 | 19.42 | 3,060 |
08 Feb 2024 | 19.66 | 20.10 | 19.60 | 19.77 | 19.12 | 21,898 |
07 Feb 2024 | 19.98 | 19.98 | 19.68 | 19.85 | 19.21 | 19,493 |
06 Feb 2024 | 20.48 | 20.48 | 19.93 | 20.09 | 19.43 | 4,601 |
05 Feb 2024 | 20.40 | 20.40 | 20.00 | 20.05 | 19.40 | 10,978 |
02 Feb 2024 | 20.25 | 20.57 | 20.23 | 20.50 | 19.83 | 7,409 |
01 Feb 2024 | 20.67 | 20.80 | 19.96 | 20.28 | 19.62 | 10,772 |
31 Jan 2024 | 20.83 | 20.97 | 20.57 | 20.69 | 20.01 | 10,592 |
30 Jan 2024 | 20.69 | 21.01 | 20.69 | 20.99 | 20.31 | 17,957 |
29 Jan 2024 | 20.59 | 20.75 | 20.51 | 20.51 | 19.84 | 6,401 |
26 Jan 2024 | 20.46 | 20.71 | 20.36 | 20.60 | 19.93 | 9,856 |
25 Jan 2024 | 20.23 | 20.50 | 20.22 | 20.39 | 19.72 | 7,097 |
24 Jan 2024 | 20.14 | 20.35 | 20.05 | 20.05 | 19.40 | 5,506 |
23 Jan 2024 | 20.02 | 20.18 | 19.93 | 20.18 | 19.52 | 7,310 |
22 Jan 2024 | 19.95 | 20.03 | 19.85 | 20.03 | 19.38 | 10,233 |
19 Jan 2024 | 19.71 | 19.90 | 19.58 | 19.90 | 19.25 | 6,423 |
18 Jan 2024 | 19.58 | 19.67 | 19.43 | 19.66 | 19.02 | 6,736 |
17 Jan 2024 | 19.64 | 19.74 | 19.41 | 19.41 | 18.78 | 11,548 |
16 Jan 2024 | 19.69 | 19.71 | 19.52 | 19.71 | 19.07 | 18,322 |
12 Jan 2024 | 19.62 | 19.74 | 19.52 | 19.71 | 19.07 | 9,894 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |