Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 19.66 | 19.70 | 19.64 | 19.64 | 19.64 | 55,500 |
20 June 2024 | 19.65 | 19.70 | 19.64 | 19.70 | 19.70 | 83,100 |
19 June 2024 | 19.71 | 19.75 | 19.71 | 19.73 | 19.73 | 42,800 |
18 June 2024 | 19.73 | 19.76 | 19.70 | 19.76 | 19.76 | 86,900 |
17 June 2024 | 19.64 | 19.71 | 19.64 | 19.71 | 19.71 | 61,000 |
14 June 2024 | 19.73 | 19.74 | 19.70 | 19.74 | 19.74 | 62,800 |
13 June 2024 | 19.66 | 19.71 | 19.65 | 19.70 | 19.70 | 33,700 |
12 June 2024 | 19.64 | 19.68 | 19.60 | 19.62 | 19.62 | 134,800 |
11 June 2024 | 19.55 | 19.56 | 19.52 | 19.55 | 19.55 | 46,700 |
10 June 2024 | 19.48 | 19.53 | 19.48 | 19.52 | 19.52 | 47,700 |
07 June 2024 | 19.54 | 19.55 | 19.53 | 19.54 | 19.54 | 15,400 |
06 June 2024 | 19.62 | 19.64 | 19.59 | 19.61 | 19.61 | 105,000 |
05 June 2024 | 19.60 | 19.65 | 19.57 | 19.62 | 19.62 | 23,600 |
04 June 2024 | 19.52 | 19.58 | 19.52 | 19.58 | 19.58 | 53,700 |
03 June 2024 | 19.38 | 19.49 | 19.38 | 19.49 | 19.49 | 39,800 |
31 May 2024 | 19.36 | 19.38 | 19.34 | 19.38 | 19.38 | 37,300 |
30 May 2024 | 19.25 | 19.28 | 19.23 | 19.25 | 19.25 | 60,900 |
29 May 2024 | 19.22 | 19.22 | 19.17 | 19.20 | 19.20 | 26,800 |
28 May 2024 | 19.34 | 19.35 | 19.26 | 19.27 | 19.27 | 104,700 |
27 May 2024 | 19.35 | 19.38 | 19.33 | 19.34 | 19.34 | 20,300 |
24 May 2024 | 19.36 | 19.38 | 19.34 | 19.36 | 19.36 | 33,900 |
23 May 2024 | 19.40 | 19.40 | 19.35 | 19.36 | 19.36 | 129,600 |
22 May 2024 | 19.39 | 19.41 | 19.38 | 19.39 | 19.39 | 56,100 |
22 May 2024 | 0.067 Dividend | |||||
21 May 2024 | 19.53 | 19.53 | 19.49 | 19.50 | 19.43 | 15,500 |
17 May 2024 | 19.49 | 19.49 | 19.44 | 19.48 | 19.41 | 45,400 |
16 May 2024 | 19.50 | 19.52 | 19.48 | 19.50 | 19.43 | 24,900 |
15 May 2024 | 19.43 | 19.49 | 19.43 | 19.49 | 19.42 | 73,700 |
14 May 2024 | 19.37 | 19.38 | 19.35 | 19.36 | 19.29 | 38,500 |
13 May 2024 | 19.37 | 19.38 | 19.34 | 19.36 | 19.29 | 29,500 |
10 May 2024 | 19.37 | 19.37 | 19.33 | 19.37 | 19.30 | 31,500 |
09 May 2024 | 19.40 | 19.43 | 19.38 | 19.40 | 19.33 | 36,600 |
08 May 2024 | 19.38 | 19.43 | 19.38 | 19.40 | 19.33 | 75,400 |
07 May 2024 | 19.44 | 19.47 | 19.43 | 19.46 | 19.39 | 36,100 |
06 May 2024 | 19.37 | 19.41 | 19.37 | 19.38 | 19.31 | 46,400 |
03 May 2024 | 19.35 | 19.37 | 19.32 | 19.35 | 19.28 | 40,900 |
02 May 2024 | 19.20 | 19.28 | 19.20 | 19.28 | 19.21 | 41,800 |
01 May 2024 | 19.19 | 19.27 | 19.18 | 19.22 | 19.15 | 36,900 |
30 Apr 2024 | 19.19 | 19.22 | 19.16 | 19.16 | 19.09 | 61,500 |
29 Apr 2024 | 19.17 | 19.24 | 19.17 | 19.22 | 19.15 | 53,100 |
26 Apr 2024 | 19.13 | 19.17 | 19.12 | 19.14 | 19.07 | 37,900 |
25 Apr 2024 | 19.13 | 19.13 | 19.09 | 19.09 | 19.02 | 64,100 |
24 Apr 2024 | 19.21 | 19.21 | 19.16 | 19.16 | 19.09 | 28,000 |
24 Apr 2024 | 0.066 Dividend | |||||
23 Apr 2024 | 19.22 | 19.28 | 19.22 | 19.24 | 19.11 | 123,200 |
22 Apr 2024 | 19.21 | 19.26 | 19.21 | 19.26 | 19.13 | 50,400 |
19 Apr 2024 | 19.26 | 19.27 | 19.24 | 19.26 | 19.13 | 86,200 |
18 Apr 2024 | 19.28 | 19.28 | 19.23 | 19.23 | 19.10 | 46,500 |
17 Apr 2024 | 19.27 | 19.31 | 19.26 | 19.30 | 19.17 | 32,300 |
16 Apr 2024 | 19.27 | 19.31 | 19.24 | 19.27 | 19.14 | 192,400 |
15 Apr 2024 | 19.25 | 19.28 | 19.22 | 19.27 | 19.14 | 57,100 |
12 Apr 2024 | 19.34 | 19.38 | 19.33 | 19.36 | 19.23 | 56,800 |
11 Apr 2024 | 19.30 | 19.32 | 19.26 | 19.29 | 19.16 | 48,300 |
10 Apr 2024 | 19.36 | 19.37 | 19.27 | 19.31 | 19.18 | 41,800 |
09 Apr 2024 | 19.43 | 19.45 | 19.40 | 19.41 | 19.28 | 37,100 |
08 Apr 2024 | 19.35 | 19.39 | 19.34 | 19.36 | 19.23 | 45,500 |
05 Apr 2024 | 19.42 | 19.44 | 19.36 | 19.36 | 19.23 | 43,300 |
04 Apr 2024 | 19.39 | 19.50 | 19.37 | 19.40 | 19.27 | 334,800 |
03 Apr 2024 | 19.33 | 19.38 | 19.29 | 19.38 | 19.25 | 42,800 |
02 Apr 2024 | 19.29 | 19.34 | 19.29 | 19.33 | 19.20 | 38,600 |
01 Apr 2024 | 19.41 | 19.41 | 19.35 | 19.37 | 19.24 | 54,800 |
28 Mar 2024 | 19.42 | 19.52 | 19.42 | 19.52 | 19.39 | 133,100 |
27 Mar 2024 | 19.44 | 19.50 | 19.42 | 19.46 | 19.33 | 83,100 |
26 Mar 2024 | 19.41 | 19.43 | 19.38 | 19.43 | 19.30 | 45,200 |
25 Mar 2024 | 19.47 | 19.47 | 19.41 | 19.43 | 19.30 | 42,300 |
22 Mar 2024 | 19.50 | 19.50 | 19.45 | 19.48 | 19.35 | 51,900 |
22 Mar 2024 | 0.066 Dividend | |||||
21 Mar 2024 | 19.46 | 19.50 | 19.46 | 19.49 | 19.29 | 60,900 |
20 Mar 2024 | 19.49 | 19.51 | 19.45 | 19.50 | 19.30 | 45,000 |
19 Mar 2024 | 19.44 | 19.48 | 19.42 | 19.42 | 19.22 | 58,100 |
18 Mar 2024 | 19.35 | 19.39 | 19.35 | 19.38 | 19.18 | 41,200 |
15 Mar 2024 | 19.35 | 19.43 | 19.35 | 19.41 | 19.21 | 80,600 |
14 Mar 2024 | 19.44 | 19.44 | 19.37 | 19.38 | 19.18 | 48,700 |
13 Mar 2024 | 19.51 | 19.52 | 19.46 | 19.46 | 19.26 | 32,400 |
12 Mar 2024 | 19.50 | 19.53 | 19.49 | 19.50 | 19.30 | 69,200 |
11 Mar 2024 | 19.59 | 19.59 | 19.53 | 19.57 | 19.37 | 82,900 |
08 Mar 2024 | 19.58 | 19.61 | 19.55 | 19.60 | 19.40 | 42,900 |
07 Mar 2024 | 19.59 | 19.59 | 19.54 | 19.57 | 19.37 | 47,900 |
06 Mar 2024 | 19.60 | 19.62 | 19.55 | 19.56 | 19.36 | 98,000 |
05 Mar 2024 | 19.58 | 19.59 | 19.53 | 19.56 | 19.36 | 60,700 |
04 Mar 2024 | 19.48 | 19.51 | 19.46 | 19.50 | 19.30 | 59,100 |
01 Mar 2024 | 19.45 | 19.53 | 19.42 | 19.52 | 19.32 | 99,400 |
29 Feb 2024 | 19.44 | 19.48 | 19.42 | 19.48 | 19.28 | 139,400 |
28 Feb 2024 | 19.36 | 19.43 | 19.36 | 19.43 | 19.23 | 30,500 |
27 Feb 2024 | 19.42 | 19.46 | 19.39 | 19.42 | 19.22 | 67,300 |
26 Feb 2024 | 19.48 | 19.48 | 19.43 | 19.48 | 19.28 | 155,900 |
23 Feb 2024 | 19.42 | 19.50 | 19.40 | 19.49 | 19.29 | 82,200 |
23 Feb 2024 | 0.065 Dividend | |||||
22 Feb 2024 | 19.45 | 19.49 | 19.43 | 19.49 | 19.23 | 57,700 |
21 Feb 2024 | 19.43 | 19.48 | 19.37 | 19.42 | 19.16 | 81,600 |
20 Feb 2024 | 19.42 | 19.51 | 19.42 | 19.48 | 19.22 | 47,700 |
16 Feb 2024 | 19.35 | 19.43 | 19.35 | 19.43 | 19.17 | 49,800 |
15 Feb 2024 | 19.38 | 19.43 | 19.37 | 19.39 | 19.13 | 91,600 |
14 Feb 2024 | 19.32 | 19.40 | 19.28 | 19.38 | 19.12 | 57,800 |
13 Feb 2024 | 19.25 | 19.30 | 19.24 | 19.25 | 18.99 | 51,200 |
12 Feb 2024 | 19.36 | 19.38 | 19.32 | 19.38 | 19.12 | 53,400 |
09 Feb 2024 | 19.31 | 19.40 | 19.31 | 19.38 | 19.12 | 33,800 |
08 Feb 2024 | 19.33 | 19.36 | 19.31 | 19.33 | 19.07 | 120,400 |
07 Feb 2024 | 19.41 | 19.45 | 19.39 | 19.42 | 19.16 | 80,400 |
06 Feb 2024 | 19.33 | 19.46 | 19.33 | 19.43 | 19.17 | 70,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |