Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 19.96 | 19.99 | 19.95 | 19.99 | 19.99 | 1,900 |
06 Jun 2024 | 20.12 | 20.14 | 20.12 | 20.13 | 20.13 | 3,400 |
05 Jun 2024 | 20.06 | 20.12 | 20.06 | 20.11 | 20.11 | 2,000 |
04 Jun 2024 | 20.01 | 20.12 | 19.98 | 20.08 | 20.08 | 14,200 |
03 Jun 2024 | 19.87 | 19.95 | 19.87 | 19.95 | 19.95 | 34,100 |
31 May 2024 | 19.85 | 19.85 | 19.81 | 19.84 | 19.84 | 12,100 |
30 May 2024 | 19.70 | 19.77 | 19.70 | 19.76 | 19.76 | 1,400 |
29 May 2024 | 19.69 | 19.70 | 19.66 | 19.68 | 19.68 | 5,800 |
28 May 2024 | 19.82 | 19.83 | 19.75 | 19.75 | 19.75 | 1,500 |
24 May 2024 | 19.87 | 19.87 | 19.86 | 19.86 | 19.86 | 500 |
23 May 2024 | 19.81 | 19.85 | 19.81 | 19.84 | 19.84 | 5,400 |
22 May 2024 | 19.90 | 19.93 | 19.89 | 19.93 | 19.93 | 4,700 |
21 May 2024 | 19.92 | 19.94 | 19.92 | 19.93 | 19.93 | 10,800 |
21 May 2024 | 0.083 Dividend | |||||
20 May 2024 | 19.94 | 19.98 | 19.94 | 19.98 | 19.90 | 8,400 |
17 May 2024 | 20.02 | 20.03 | 19.97 | 19.99 | 19.90 | 3,300 |
16 May 2024 | 20.08 | 20.08 | 20.05 | 20.05 | 19.96 | 5,900 |
15 May 2024 | 20.08 | 20.12 | 20.04 | 20.12 | 20.04 | 29,600 |
14 May 2024 | 19.92 | 19.94 | 19.91 | 19.92 | 19.84 | 2,100 |
13 May 2024 | 19.89 | 19.91 | 19.85 | 19.85 | 19.77 | 2,000 |
10 May 2024 | 19.83 | 19.85 | 19.81 | 19.83 | 19.75 | 13,600 |
09 May 2024 | 19.81 | 19.90 | 19.81 | 19.90 | 19.81 | 3,500 |
08 May 2024 | 19.86 | 19.86 | 19.82 | 19.86 | 19.78 | 6,200 |
07 May 2024 | 19.88 | 19.92 | 19.88 | 19.88 | 19.80 | 2,200 |
06 May 2024 | 19.81 | 19.84 | 19.81 | 19.84 | 19.76 | 8,700 |
03 May 2024 | 19.84 | 19.96 | 19.81 | 19.96 | 19.88 | 1,900 |
02 May 2024 | 19.59 | 19.69 | 19.59 | 19.69 | 19.61 | 600 |
01 May 2024 | 19.59 | 19.69 | 19.58 | 19.65 | 19.57 | 123,600 |
30 Apr 2024 | 19.58 | 19.58 | 19.54 | 19.54 | 19.46 | 4,600 |
29 Apr 2024 | 19.58 | 19.62 | 19.57 | 19.62 | 19.54 | 3,900 |
26 Apr 2024 | 19.53 | 19.58 | 19.53 | 19.56 | 19.47 | 700 |
25 Apr 2024 | 19.55 | 19.55 | 19.47 | 19.50 | 19.41 | 22,200 |
24 Apr 2024 | 19.54 | 19.58 | 19.53 | 19.57 | 19.48 | 1,200 |
23 Apr 2024 | 19.57 | 19.66 | 19.56 | 19.60 | 19.52 | 6,900 |
23 Apr 2024 | 0.08 Dividend | |||||
22 Apr 2024 | 19.65 | 19.66 | 19.65 | 19.66 | 19.50 | 1,600 |
19 Apr 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 19.58 | 1,100 |
18 Apr 2024 | 19.64 | 19.65 | 19.62 | 19.63 | 19.46 | 2,500 |
17 Apr 2024 | 19.62 | 19.72 | 19.62 | 19.69 | 19.53 | 4,200 |
16 Apr 2024 | 19.54 | 19.59 | 19.54 | 19.57 | 19.41 | 2,400 |
15 Apr 2024 | 19.68 | 19.68 | 19.56 | 19.64 | 19.48 | 4,300 |
12 Apr 2024 | 19.81 | 19.81 | 19.78 | 19.78 | 19.62 | 1,300 |
11 Apr 2024 | 19.74 | 19.74 | 19.70 | 19.71 | 19.54 | 1,000 |
10 Apr 2024 | 19.81 | 19.82 | 19.74 | 19.75 | 19.59 | 2,300 |
09 Apr 2024 | 19.92 | 20.00 | 19.92 | 20.00 | 19.84 | 5,800 |
08 Apr 2024 | 19.92 | 19.92 | 19.88 | 19.91 | 19.75 | 2,100 |
05 Apr 2024 | 19.99 | 20.02 | 19.95 | 19.96 | 19.80 | 15,400 |
04 Apr 2024 | 20.03 | 20.06 | 19.99 | 20.06 | 19.89 | 9,200 |
03 Apr 2024 | 19.89 | 19.99 | 19.86 | 19.99 | 19.83 | 6,100 |
02 Apr 2024 | 19.90 | 20.04 | 19.90 | 19.99 | 19.83 | 18,300 |
01 Apr 2024 | 20.08 | 20.08 | 19.99 | 20.02 | 19.86 | 6,400 |
28 Mar 2024 | 20.19 | 20.20 | 20.18 | 20.18 | 20.01 | 7,400 |
27 Mar 2024 | 20.15 | 20.20 | 20.15 | 20.20 | 20.03 | 1,000 |
26 Mar 2024 | 20.08 | 20.16 | 20.08 | 20.14 | 19.97 | 8,000 |
25 Mar 2024 | 20.10 | 20.12 | 20.08 | 20.10 | 19.94 | 3,400 |
22 Mar 2024 | 20.16 | 20.16 | 20.12 | 20.14 | 19.97 | 6,800 |
21 Mar 2024 | 20.08 | 20.08 | 20.06 | 20.08 | 19.91 | 6,300 |
21 Mar 2024 | 0.078 Dividend | |||||
20 Mar 2024 | 20.11 | 20.17 | 20.10 | 20.16 | 19.92 | 7,600 |
19 Mar 2024 | 20.06 | 20.11 | 20.06 | 20.11 | 19.87 | 7,300 |
18 Mar 2024 | 20.07 | 20.07 | 20.03 | 20.03 | 19.79 | 1,700 |
15 Mar 2024 | 20.05 | 20.08 | 20.05 | 20.06 | 19.81 | 1,100 |
14 Mar 2024 | 20.16 | 20.16 | 20.10 | 20.10 | 19.86 | 3,300 |
13 Mar 2024 | 20.23 | 20.24 | 20.21 | 20.24 | 19.99 | 6,200 |
12 Mar 2024 | 20.24 | 20.26 | 20.23 | 20.25 | 20.00 | 34,900 |
11 Mar 2024 | 20.34 | 20.34 | 20.30 | 20.33 | 20.08 | 4,800 |
08 Mar 2024 | 20.35 | 20.35 | 20.31 | 20.33 | 20.09 | 6,100 |
07 Mar 2024 | 20.27 | 20.32 | 20.27 | 20.32 | 20.07 | 1,600 |
06 Mar 2024 | 20.29 | 20.32 | 20.29 | 20.31 | 20.07 | 2,300 |
05 Mar 2024 | 20.23 | 20.29 | 20.23 | 20.27 | 20.03 | 18,800 |
04 Mar 2024 | 20.15 | 20.16 | 20.14 | 20.14 | 19.90 | 8,600 |
01 Mar 2024 | 20.18 | 20.19 | 20.16 | 20.19 | 19.95 | 2,200 |
29 Feb 2024 | 20.11 | 20.13 | 20.10 | 20.10 | 19.86 | 2,300 |
28 Feb 2024 | 20.05 | 20.09 | 20.05 | 20.09 | 19.85 | 5,600 |
27 Feb 2024 | 20.03 | 20.05 | 20.00 | 20.00 | 19.76 | 4,900 |
26 Feb 2024 | 20.05 | 20.06 | 20.03 | 20.06 | 19.82 | 2,100 |
23 Feb 2024 | 20.02 | 20.10 | 20.01 | 20.10 | 19.86 | 11,800 |
22 Feb 2024 | 19.99 | 19.99 | 19.97 | 19.98 | 19.74 | 1,900 |
21 Feb 2024 | 20.04 | 20.05 | 19.97 | 19.97 | 19.73 | 11,400 |
21 Feb 2024 | 0.078 Dividend | |||||
20 Feb 2024 | 20.13 | 20.15 | 20.10 | 20.10 | 19.79 | 6,700 |
16 Feb 2024 | 20.08 | 20.11 | 20.07 | 20.10 | 19.79 | 15,900 |
15 Feb 2024 | 20.16 | 20.17 | 20.11 | 20.16 | 19.84 | 18,100 |
14 Feb 2024 | 20.03 | 20.11 | 20.02 | 20.10 | 19.78 | 4,400 |
13 Feb 2024 | 20.05 | 20.06 | 20.01 | 20.02 | 19.70 | 6,200 |
12 Feb 2024 | 20.22 | 20.23 | 20.20 | 20.22 | 19.90 | 5,500 |
09 Feb 2024 | 20.19 | 20.23 | 20.18 | 20.23 | 19.91 | 8,900 |
08 Feb 2024 | 20.19 | 20.22 | 20.19 | 20.22 | 19.90 | 10,400 |
07 Feb 2024 | 20.32 | 20.33 | 20.26 | 20.28 | 19.96 | 14,400 |
06 Feb 2024 | 20.26 | 20.29 | 20.25 | 20.29 | 19.97 | 7,900 |
05 Feb 2024 | 20.20 | 20.23 | 20.19 | 20.21 | 19.89 | 8,500 |
02 Feb 2024 | 20.40 | 20.40 | 20.36 | 20.39 | 20.06 | 57,900 |
01 Feb 2024 | 20.48 | 20.56 | 20.48 | 20.55 | 20.22 | 7,300 |
31 Jan 2024 | 20.42 | 20.43 | 20.41 | 20.43 | 20.11 | 1,800 |
30 Jan 2024 | 20.27 | 20.31 | 20.27 | 20.31 | 19.99 | 15,600 |
29 Jan 2024 | 20.24 | 20.29 | 20.23 | 20.28 | 19.96 | 2,500 |
26 Jan 2024 | 20.21 | 20.21 | 20.19 | 20.19 | 19.87 | 27,100 |
25 Jan 2024 | 20.19 | 20.21 | 20.19 | 20.19 | 19.87 | 18,100 |
24 Jan 2024 | 20.30 | 20.30 | 20.14 | 20.16 | 19.84 | 9,700 |
23 Jan 2024 | 20.17 | 20.19 | 20.17 | 20.18 | 19.86 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |