Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 18.10 | 18.26 | 17.89 | 18.25 | 18.25 | 1,833,100 |
13 June 2024 | 18.37 | 18.43 | 17.97 | 18.10 | 18.10 | 936,200 |
12 June 2024 | 18.82 | 18.82 | 18.20 | 18.23 | 18.23 | 1,007,400 |
11 June 2024 | 18.55 | 18.69 | 18.38 | 18.47 | 18.47 | 993,800 |
10 June 2024 | 18.70 | 18.75 | 18.15 | 18.50 | 18.50 | 1,640,800 |
07 June 2024 | 19.22 | 19.22 | 18.66 | 18.66 | 18.66 | 1,116,800 |
06 June 2024 | 19.16 | 19.27 | 18.91 | 19.22 | 19.22 | 441,700 |
05 June 2024 | 19.23 | 19.28 | 18.91 | 19.02 | 19.02 | 544,200 |
04 June 2024 | 19.28 | 19.32 | 19.13 | 19.19 | 19.19 | 521,600 |
03 June 2024 | 18.88 | 19.32 | 18.72 | 19.29 | 19.29 | 812,700 |
31 May 2024 | 19.16 | 19.23 | 18.90 | 18.90 | 18.90 | 496,000 |
29 May 2024 | 19.29 | 19.62 | 19.12 | 19.12 | 19.12 | 536,500 |
28 May 2024 | 19.55 | 19.72 | 19.24 | 19.24 | 19.24 | 391,200 |
27 May 2024 | 19.60 | 19.74 | 19.49 | 19.54 | 19.54 | 279,000 |
24 May 2024 | 19.41 | 19.77 | 19.41 | 19.60 | 19.60 | 485,900 |
23 May 2024 | 19.59 | 19.59 | 19.30 | 19.40 | 19.40 | 668,500 |
22 May 2024 | 19.98 | 20.01 | 19.56 | 19.59 | 19.59 | 695,700 |
21 May 2024 | 20.13 | 20.32 | 19.93 | 20.00 | 20.00 | 1,012,700 |
20 May 2024 | 19.92 | 20.23 | 19.76 | 20.04 | 20.04 | 812,000 |
17 May 2024 | 20.14 | 20.20 | 19.88 | 19.91 | 19.91 | 697,400 |
16 May 2024 | 20.24 | 20.46 | 20.11 | 20.17 | 20.17 | 607,400 |
15 May 2024 | 19.54 | 20.42 | 19.54 | 20.39 | 20.39 | 1,971,600 |
14 May 2024 | 19.31 | 19.68 | 19.31 | 19.66 | 19.66 | 2,213,100 |
13 May 2024 | 19.20 | 19.40 | 19.19 | 19.30 | 19.30 | 1,150,100 |
10 May 2024 | 19.37 | 19.40 | 19.11 | 19.20 | 19.20 | 460,200 |
09 May 2024 | 19.39 | 19.41 | 19.14 | 19.30 | 19.30 | 603,200 |
08 May 2024 | 19.40 | 19.53 | 19.23 | 19.40 | 19.40 | 637,000 |
07 May 2024 | 19.65 | 19.77 | 19.35 | 19.35 | 19.35 | 1,201,000 |
06 May 2024 | 19.76 | 19.87 | 19.64 | 19.71 | 19.71 | 1,628,500 |
03 May 2024 | 19.55 | 19.99 | 19.53 | 19.76 | 19.76 | 3,966,100 |
02 May 2024 | 19.30 | 19.54 | 19.25 | 19.30 | 19.30 | 1,158,300 |
30 Apr 2024 | 19.31 | 19.31 | 18.97 | 19.18 | 19.18 | 1,191,700 |
29 Apr 2024 | 19.36 | 19.38 | 19.10 | 19.31 | 19.31 | 1,104,100 |
26 Apr 2024 | 19.30 | 19.42 | 19.28 | 19.33 | 19.33 | 727,700 |
25 Apr 2024 | 19.28 | 19.49 | 19.14 | 19.30 | 19.30 | 796,500 |
24 Apr 2024 | 19.40 | 19.59 | 19.02 | 19.31 | 19.31 | 1,281,900 |
23 Apr 2024 | 19.32 | 19.55 | 19.19 | 19.36 | 19.36 | 765,000 |
22 Apr 2024 | 19.38 | 19.47 | 19.25 | 19.35 | 19.35 | 1,204,500 |
22 Apr 2024 | 0.248421 Dividend | |||||
19 Apr 2024 | 19.90 | 20.12 | 19.57 | 19.57 | 19.32 | 10,714,200 |
18 Apr 2024 | 19.90 | 20.04 | 19.53 | 19.82 | 19.57 | 2,093,100 |
17 Apr 2024 | 19.79 | 20.06 | 19.66 | 19.85 | 19.60 | 1,751,200 |
16 Apr 2024 | 20.08 | 20.23 | 19.72 | 19.78 | 19.53 | 3,401,800 |
15 Apr 2024 | 20.38 | 20.81 | 19.91 | 20.35 | 20.09 | 4,289,700 |
12 Apr 2024 | 20.60 | 20.66 | 20.20 | 20.39 | 20.13 | 1,091,500 |
11 Apr 2024 | 20.84 | 20.84 | 20.52 | 20.60 | 20.34 | 1,247,400 |
10 Apr 2024 | 20.95 | 21.04 | 20.77 | 20.84 | 20.58 | 667,400 |
09 Apr 2024 | 20.81 | 21.10 | 20.77 | 21.10 | 20.83 | 1,685,900 |
08 Apr 2024 | 20.65 | 20.93 | 20.61 | 20.75 | 20.49 | 706,800 |
05 Apr 2024 | 20.30 | 20.81 | 20.25 | 20.65 | 20.39 | 1,422,000 |
04 Apr 2024 | 20.29 | 20.70 | 20.29 | 20.37 | 20.11 | 620,800 |
03 Apr 2024 | 20.29 | 20.34 | 20.12 | 20.24 | 19.98 | 2,701,600 |
02 Apr 2024 | 20.40 | 20.40 | 20.03 | 20.30 | 20.04 | 1,517,300 |
01 Apr 2024 | 20.34 | 20.50 | 20.25 | 20.44 | 20.18 | 961,800 |
28 Mar 2024 | 20.35 | 20.43 | 20.15 | 20.35 | 20.09 | 765,000 |
27 Mar 2024 | 20.55 | 20.55 | 20.28 | 20.50 | 20.24 | 809,600 |
26 Mar 2024 | 20.80 | 20.80 | 20.34 | 20.45 | 20.19 | 1,050,700 |
25 Mar 2024 | 20.42 | 20.85 | 20.42 | 20.66 | 20.40 | 1,127,200 |
22 Mar 2024 | 20.80 | 20.80 | 20.39 | 20.63 | 20.37 | 981,500 |
21 Mar 2024 | 20.69 | 20.88 | 20.62 | 20.80 | 20.54 | 886,600 |
20 Mar 2024 | 20.53 | 20.78 | 20.42 | 20.72 | 20.46 | 984,300 |
19 Mar 2024 | 20.65 | 20.72 | 20.21 | 20.60 | 20.34 | 977,700 |
18 Mar 2024 | 20.79 | 20.94 | 20.64 | 20.64 | 20.38 | 1,109,800 |
15 Mar 2024 | 20.92 | 20.97 | 20.45 | 20.86 | 20.60 | 4,093,700 |
14 Mar 2024 | 21.42 | 21.42 | 20.77 | 20.93 | 20.66 | 1,993,300 |
13 Mar 2024 | 21.43 | 21.63 | 21.16 | 21.44 | 21.17 | 1,431,100 |
12 Mar 2024 | 21.49 | 21.51 | 21.06 | 21.40 | 21.13 | 3,095,100 |
11 Mar 2024 | 21.87 | 21.89 | 21.33 | 21.45 | 21.18 | 1,274,600 |
08 Mar 2024 | 21.64 | 22.09 | 21.53 | 21.86 | 21.58 | 1,040,700 |
07 Mar 2024 | 21.38 | 21.87 | 21.22 | 21.65 | 21.38 | 1,603,400 |
06 Mar 2024 | 21.19 | 21.38 | 21.06 | 21.38 | 21.11 | 1,053,600 |
05 Mar 2024 | 21.10 | 21.36 | 20.99 | 21.19 | 20.92 | 1,068,100 |
04 Mar 2024 | 21.27 | 21.59 | 21.09 | 21.20 | 20.93 | 1,332,300 |
01 Mar 2024 | 21.60 | 21.74 | 21.08 | 21.27 | 21.00 | 878,100 |
29 Feb 2024 | 21.25 | 21.75 | 20.96 | 21.60 | 21.33 | 1,139,000 |
28 Feb 2024 | 21.23 | 21.25 | 20.66 | 21.25 | 20.98 | 2,069,500 |
27 Feb 2024 | 21.30 | 21.68 | 21.30 | 21.41 | 21.14 | 777,000 |
26 Feb 2024 | 21.17 | 21.60 | 21.13 | 21.30 | 21.03 | 624,300 |
23 Feb 2024 | 20.93 | 21.23 | 20.80 | 21.18 | 20.91 | 691,000 |
22 Feb 2024 | 21.30 | 21.30 | 20.78 | 20.98 | 20.71 | 936,500 |
21 Feb 2024 | 21.08 | 21.29 | 20.72 | 21.19 | 20.92 | 1,738,300 |
20 Feb 2024 | 20.88 | 21.72 | 20.82 | 21.27 | 21.00 | 1,915,100 |
19 Feb 2024 | 21.06 | 21.21 | 20.63 | 20.91 | 20.64 | 1,023,900 |
16 Feb 2024 | 20.73 | 21.60 | 20.73 | 21.18 | 20.91 | 1,662,400 |
15 Feb 2024 | 20.46 | 21.05 | 20.42 | 20.74 | 20.48 | 932,500 |
14 Feb 2024 | 20.36 | 20.61 | 20.26 | 20.46 | 20.20 | 1,157,600 |
09 Feb 2024 | 20.93 | 20.99 | 20.30 | 20.46 | 20.20 | 1,693,400 |
08 Feb 2024 | 21.30 | 21.30 | 20.75 | 21.02 | 20.75 | 1,544,000 |
07 Feb 2024 | 21.05 | 21.23 | 21.01 | 21.21 | 20.94 | 909,800 |
06 Feb 2024 | 20.62 | 21.25 | 20.61 | 21.05 | 20.78 | 1,096,200 |
05 Feb 2024 | 20.70 | 20.70 | 20.26 | 20.68 | 20.42 | 613,900 |
02 Feb 2024 | 20.66 | 20.84 | 20.37 | 20.63 | 20.37 | 832,500 |
01 Feb 2024 | 20.40 | 20.80 | 20.06 | 20.66 | 20.40 | 992,000 |
31 Jan 2024 | 20.27 | 20.69 | 20.27 | 20.40 | 20.14 | 864,500 |
30 Jan 2024 | 20.72 | 20.72 | 20.24 | 20.31 | 20.05 | 856,200 |
29 Jan 2024 | 20.76 | 21.06 | 20.49 | 20.72 | 20.46 | 475,300 |
26 Jan 2024 | 20.97 | 21.09 | 20.72 | 20.76 | 20.50 | 468,100 |
25 Jan 2024 | 20.96 | 21.00 | 20.80 | 20.80 | 20.54 | 478,200 |
24 Jan 2024 | 20.81 | 20.97 | 20.50 | 20.81 | 20.55 | 1,066,000 |
23 Jan 2024 | 20.53 | 20.78 | 20.31 | 20.78 | 20.52 | 1,004,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |