Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 18.18 | 18.34 | 17.82 | 18.18 | 18.18 | 114,200 |
25 Jun 2024 | 18.32 | 18.32 | 17.86 | 18.04 | 18.04 | 751,200 |
24 Jun 2024 | 17.92 | 18.34 | 17.78 | 18.34 | 18.34 | 408,100 |
21 Jun 2024 | 17.62 | 18.08 | 17.62 | 17.92 | 17.92 | 1,137,100 |
20 Jun 2024 | 17.74 | 17.86 | 17.56 | 17.82 | 17.82 | 832,200 |
19 Jun 2024 | 17.84 | 17.90 | 17.84 | 17.86 | 17.86 | 583,800 |
18 Jun 2024 | 17.66 | 18.00 | 17.66 | 17.90 | 17.90 | 94,100 |
14 Jun 2024 | 18.00 | 18.00 | 17.52 | 17.66 | 17.66 | 862,000 |
13 Jun 2024 | 18.04 | 18.20 | 17.94 | 18.00 | 18.00 | 175,100 |
13 Jun 2024 | 0.16 Dividend | |||||
12 Jun 2024 | 18.40 | 18.40 | 18.06 | 18.12 | 17.96 | 656,600 |
11 Jun 2024 | 18.38 | 18.40 | 18.18 | 18.28 | 18.12 | 363,600 |
10 Jun 2024 | 18.50 | 18.50 | 18.28 | 18.38 | 18.22 | 158,200 |
07 Jun 2024 | 18.38 | 18.54 | 18.22 | 18.28 | 18.12 | 457,100 |
06 Jun 2024 | 18.30 | 18.80 | 18.12 | 18.28 | 18.12 | 456,900 |
05 Jun 2024 | 18.20 | 18.46 | 18.12 | 18.20 | 18.04 | 294,600 |
04 Jun 2024 | 18.30 | 18.60 | 18.04 | 18.22 | 18.06 | 969,400 |
31 May 2024 | 18.32 | 18.32 | 18.22 | 18.26 | 18.10 | 2,467,900 |
30 May 2024 | 18.24 | 18.30 | 18.20 | 18.20 | 18.04 | 332,400 |
29 May 2024 | 18.34 | 18.36 | 18.20 | 18.28 | 18.12 | 759,800 |
28 May 2024 | 18.40 | 18.40 | 18.24 | 18.30 | 18.14 | 778,200 |
27 May 2024 | 18.36 | 18.48 | 18.12 | 18.32 | 18.16 | 1,024,500 |
24 May 2024 | 18.34 | 18.48 | 18.24 | 18.34 | 18.18 | 427,000 |
23 May 2024 | 18.16 | 18.40 | 18.08 | 18.32 | 18.16 | 904,100 |
21 May 2024 | 18.48 | 18.48 | 18.20 | 18.30 | 18.14 | 742,600 |
20 May 2024 | 18.20 | 18.36 | 18.10 | 18.30 | 18.14 | 568,300 |
17 May 2024 | 18.18 | 18.40 | 18.18 | 18.20 | 18.04 | 578,900 |
16 May 2024 | 18.08 | 18.12 | 17.96 | 18.12 | 17.96 | 353,500 |
15 May 2024 | 18.10 | 18.24 | 18.08 | 18.10 | 17.94 | 1,445,900 |
14 May 2024 | 18.04 | 18.20 | 18.04 | 18.12 | 17.96 | 624,000 |
13 May 2024 | 17.92 | 18.20 | 17.92 | 18.12 | 17.96 | 204,900 |
10 May 2024 | 18.26 | 18.26 | 17.96 | 18.06 | 17.90 | 217,700 |
09 May 2024 | 18.24 | 18.28 | 18.20 | 18.26 | 18.10 | 324,500 |
08 May 2024 | 18.22 | 18.26 | 18.18 | 18.20 | 18.04 | 938,600 |
07 May 2024 | 18.20 | 18.20 | 18.16 | 18.16 | 18.00 | 802,700 |
06 May 2024 | 18.10 | 18.16 | 18.10 | 18.14 | 17.98 | 520,300 |
03 May 2024 | 17.92 | 18.12 | 17.92 | 18.10 | 17.94 | 612,800 |
02 May 2024 | 18.00 | 18.02 | 17.86 | 17.92 | 17.76 | 852,400 |
30 Apr 2024 | 18.00 | 18.08 | 17.96 | 18.00 | 17.84 | 859,500 |
29 Apr 2024 | 18.02 | 18.04 | 17.96 | 18.02 | 17.86 | 702,200 |
26 Apr 2024 | 18.00 | 18.04 | 17.98 | 18.02 | 17.86 | 429,600 |
25 Apr 2024 | 18.02 | 18.06 | 17.88 | 18.00 | 17.84 | 674,800 |
24 Apr 2024 | 18.20 | 18.20 | 17.98 | 18.02 | 17.86 | 455,000 |
23 Apr 2024 | 18.14 | 18.14 | 18.04 | 18.08 | 17.92 | 638,900 |
22 Apr 2024 | 18.10 | 18.20 | 18.10 | 18.14 | 17.98 | 334,400 |
19 Apr 2024 | 18.10 | 18.16 | 18.00 | 18.10 | 17.94 | 765,800 |
18 Apr 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 17.94 | 638,300 |
17 Apr 2024 | 18.02 | 18.08 | 17.96 | 18.00 | 17.84 | 2,021,500 |
16 Apr 2024 | 18.00 | 18.02 | 17.94 | 17.98 | 17.82 | 1,113,600 |
15 Apr 2024 | 18.14 | 18.14 | 17.88 | 17.94 | 17.78 | 1,859,600 |
12 Apr 2024 | 18.18 | 18.18 | 18.00 | 18.02 | 17.86 | 1,245,300 |
09 Apr 2024 | 18.06 | 18.18 | 17.98 | 18.06 | 17.90 | 303,700 |
08 Apr 2024 | 18.10 | 18.10 | 17.98 | 17.98 | 17.82 | 1,406,800 |
05 Apr 2024 | 18.06 | 18.08 | 17.88 | 18.02 | 17.86 | 216,700 |
04 Apr 2024 | 18.00 | 18.02 | 17.86 | 18.00 | 17.84 | 637,400 |
03 Apr 2024 | 17.68 | 18.10 | 17.68 | 18.00 | 17.84 | 1,168,000 |
02 Apr 2024 | 17.82 | 18.06 | 17.68 | 17.84 | 17.68 | 654,800 |
01 Apr 2024 | 17.62 | 18.26 | 17.62 | 18.26 | 18.10 | 394,800 |
29 Mar 2024 | 17.70 | 17.80 | 17.58 | 17.62 | 17.46 | 712,500 |
27 Mar 2024 | 17.62 | 17.70 | 17.38 | 17.54 | 17.39 | 1,460,900 |
26 Mar 2024 | 17.60 | 17.66 | 17.40 | 17.60 | 17.44 | 818,400 |
25 Mar 2024 | 17.60 | 17.72 | 17.40 | 17.56 | 17.40 | 363,700 |
22 Mar 2024 | 17.54 | 17.70 | 17.46 | 17.56 | 17.40 | 1,107,100 |
21 Mar 2024 | 17.66 | 17.66 | 17.54 | 17.60 | 17.44 | 358,600 |
20 Mar 2024 | 17.64 | 17.78 | 17.62 | 17.68 | 17.52 | 715,800 |
19 Mar 2024 | 17.78 | 17.78 | 17.50 | 17.54 | 17.39 | 1,073,300 |
18 Mar 2024 | 17.80 | 17.94 | 17.62 | 17.78 | 17.62 | 679,100 |
15 Mar 2024 | 17.70 | 17.82 | 17.66 | 17.80 | 17.64 | 12,726,200 |
14 Mar 2024 | 17.64 | 17.86 | 17.64 | 17.82 | 17.66 | 1,163,100 |
13 Mar 2024 | 17.80 | 17.94 | 17.80 | 17.84 | 17.68 | 1,478,500 |
12 Mar 2024 | 17.80 | 17.98 | 17.76 | 17.86 | 17.70 | 1,170,000 |
11 Mar 2024 | 17.88 | 17.92 | 17.64 | 17.82 | 17.66 | 1,074,500 |
11 Mar 2024 | 0.22 Dividend | |||||
08 Mar 2024 | 17.86 | 18.00 | 17.78 | 17.94 | 17.56 | 694,600 |
07 Mar 2024 | 17.88 | 17.92 | 17.68 | 17.80 | 17.43 | 945,300 |
06 Mar 2024 | 18.00 | 18.08 | 17.82 | 17.88 | 17.50 | 604,800 |
05 Mar 2024 | 18.02 | 18.02 | 17.60 | 18.00 | 17.62 | 4,277,400 |
04 Mar 2024 | 17.82 | 18.00 | 17.70 | 17.92 | 17.54 | 800,900 |
01 Mar 2024 | 17.96 | 18.08 | 17.62 | 17.82 | 17.45 | 738,500 |
29 Feb 2024 | 18.06 | 18.06 | 17.90 | 17.94 | 17.56 | 3,948,200 |
28 Feb 2024 | 18.00 | 18.08 | 17.82 | 18.02 | 17.64 | 2,102,100 |
27 Feb 2024 | 18.00 | 18.18 | 17.94 | 18.06 | 17.68 | 1,007,900 |
26 Feb 2024 | 18.06 | 18.16 | 17.86 | 17.94 | 17.56 | 1,768,200 |
23 Feb 2024 | 18.18 | 18.18 | 17.78 | 18.06 | 17.68 | 1,220,300 |
22 Feb 2024 | 18.00 | 18.18 | 17.84 | 17.98 | 17.60 | 3,178,200 |
21 Feb 2024 | 18.04 | 18.20 | 17.92 | 18.02 | 17.64 | 1,339,000 |
20 Feb 2024 | 18.18 | 18.20 | 18.08 | 18.14 | 17.76 | 1,536,800 |
19 Feb 2024 | 18.00 | 18.18 | 17.98 | 18.10 | 17.72 | 1,673,700 |
16 Feb 2024 | 17.90 | 18.00 | 17.90 | 17.92 | 17.54 | 591,800 |
15 Feb 2024 | 17.90 | 17.98 | 17.80 | 17.92 | 17.54 | 871,500 |
14 Feb 2024 | 17.80 | 17.98 | 17.80 | 17.84 | 17.47 | 635,400 |
13 Feb 2024 | 17.70 | 17.98 | 17.70 | 17.78 | 17.41 | 675,800 |
09 Feb 2024 | 17.80 | 17.88 | 17.72 | 17.76 | 17.39 | 231,400 |
08 Feb 2024 | 17.78 | 17.94 | 17.68 | 17.78 | 17.41 | 545,200 |
07 Feb 2024 | 17.86 | 17.98 | 17.78 | 17.80 | 17.43 | 550,300 |
06 Feb 2024 | 17.80 | 17.98 | 17.80 | 17.86 | 17.49 | 1,976,400 |
05 Feb 2024 | 17.64 | 17.82 | 17.64 | 17.80 | 17.43 | 356,300 |
02 Feb 2024 | 17.64 | 17.80 | 17.64 | 17.74 | 17.37 | 1,010,100 |
31 Jan 2024 | 17.68 | 17.78 | 17.64 | 17.74 | 17.37 | 1,497,900 |
30 Jan 2024 | 17.72 | 17.80 | 17.68 | 17.74 | 17.37 | 476,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |