Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 19.49 | 19.64 | 19.45 | 19.56 | 19.56 | 13,400 |
13 Jun 2024 | 19.61 | 19.68 | 19.49 | 19.66 | 19.66 | 55,700 |
12 Jun 2024 | 19.72 | 19.88 | 19.68 | 19.68 | 19.68 | 19,800 |
11 Jun 2024 | 19.47 | 19.50 | 19.36 | 19.44 | 19.44 | 24,200 |
10 Jun 2024 | 19.69 | 19.69 | 19.48 | 19.62 | 19.62 | 17,100 |
07 Jun 2024 | 19.75 | 19.75 | 19.58 | 19.68 | 19.68 | 25,300 |
06 Jun 2024 | 19.97 | 19.97 | 19.83 | 19.86 | 19.86 | 21,700 |
05 Jun 2024 | 19.93 | 19.97 | 19.86 | 19.97 | 19.97 | 22,600 |
05 Jun 2024 | 0.145 Dividend | |||||
04 Jun 2024 | 20.13 | 20.13 | 20.03 | 20.12 | 19.98 | 8,900 |
03 Jun 2024 | 20.01 | 20.14 | 20.00 | 20.08 | 19.94 | 16,000 |
31 May 2024 | 19.82 | 19.99 | 19.75 | 19.99 | 19.85 | 9,200 |
30 May 2024 | 19.68 | 19.81 | 19.64 | 19.75 | 19.61 | 33,500 |
29 May 2024 | 19.70 | 19.70 | 19.50 | 19.55 | 19.40 | 17,600 |
28 May 2024 | 19.94 | 19.99 | 19.61 | 19.77 | 19.63 | 31,200 |
24 May 2024 | 20.00 | 20.01 | 19.80 | 19.91 | 19.77 | 23,800 |
23 May 2024 | 20.19 | 20.19 | 19.81 | 19.85 | 19.71 | 37,500 |
22 May 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 20.05 | 17,500 |
21 May 2024 | 20.45 | 20.45 | 20.33 | 20.42 | 20.27 | 22,200 |
20 May 2024 | 20.50 | 20.50 | 20.38 | 20.44 | 20.29 | 14,100 |
17 May 2024 | 20.45 | 20.50 | 20.38 | 20.50 | 20.35 | 31,300 |
16 May 2024 | 20.48 | 20.50 | 20.40 | 20.46 | 20.31 | 39,700 |
15 May 2024 | 20.57 | 20.57 | 20.40 | 20.41 | 20.26 | 36,700 |
14 May 2024 | 20.19 | 20.35 | 20.19 | 20.35 | 20.20 | 48,500 |
13 May 2024 | 20.14 | 20.20 | 20.02 | 20.08 | 19.93 | 18,400 |
10 May 2024 | 19.98 | 20.06 | 19.97 | 20.01 | 19.87 | 14,600 |
09 May 2024 | 19.79 | 20.00 | 19.79 | 19.96 | 19.82 | 23,100 |
08 May 2024 | 19.88 | 19.88 | 19.72 | 19.86 | 19.72 | 5,400 |
07 May 2024 | 19.78 | 20.00 | 19.78 | 19.86 | 19.72 | 13,800 |
06 May 2024 | 19.96 | 19.98 | 19.83 | 19.89 | 19.75 | 52,200 |
03 May 2024 | 19.81 | 19.90 | 19.71 | 19.76 | 19.62 | 56,300 |
03 May 2024 | 0.135 Dividend | |||||
02 May 2024 | 19.72 | 19.93 | 19.69 | 19.82 | 19.54 | 33,400 |
01 May 2024 | 19.48 | 19.81 | 19.48 | 19.57 | 19.30 | 36,200 |
30 Apr 2024 | 19.56 | 19.61 | 19.38 | 19.39 | 19.12 | 33,900 |
29 Apr 2024 | 19.66 | 19.82 | 19.66 | 19.78 | 19.50 | 168,200 |
26 Apr 2024 | 19.53 | 19.69 | 19.52 | 19.63 | 19.36 | 30,900 |
25 Apr 2024 | 19.49 | 19.56 | 19.38 | 19.56 | 19.29 | 10,800 |
24 Apr 2024 | 19.68 | 19.68 | 19.47 | 19.62 | 19.35 | 42,200 |
23 Apr 2024 | 19.33 | 19.72 | 19.33 | 19.63 | 19.36 | 64,500 |
22 Apr 2024 | 19.26 | 19.48 | 19.20 | 19.39 | 19.12 | 47,700 |
19 Apr 2024 | 18.99 | 19.30 | 18.99 | 19.26 | 18.99 | 248,500 |
18 Apr 2024 | 19.06 | 19.18 | 18.97 | 19.05 | 18.78 | 17,000 |
17 Apr 2024 | 19.14 | 19.14 | 18.96 | 19.06 | 18.79 | 13,500 |
16 Apr 2024 | 19.16 | 19.16 | 18.90 | 18.97 | 18.71 | 27,700 |
15 Apr 2024 | 19.36 | 19.46 | 19.05 | 19.15 | 18.88 | 90,200 |
12 Apr 2024 | 19.52 | 19.52 | 19.30 | 19.35 | 19.08 | 17,800 |
11 Apr 2024 | 19.61 | 19.68 | 19.40 | 19.63 | 19.36 | 25,900 |
10 Apr 2024 | 19.95 | 19.95 | 19.38 | 19.49 | 19.22 | 30,700 |
09 Apr 2024 | 20.11 | 20.22 | 20.09 | 20.22 | 19.94 | 31,900 |
08 Apr 2024 | 19.95 | 20.03 | 19.90 | 20.02 | 19.74 | 22,100 |
05 Apr 2024 | 19.80 | 19.95 | 19.75 | 19.94 | 19.66 | 14,000 |
04 Apr 2024 | 20.00 | 20.13 | 19.82 | 19.82 | 19.54 | 29,900 |
03 Apr 2024 | 19.81 | 19.90 | 19.77 | 19.85 | 19.57 | 24,100 |
03 Apr 2024 | 0.135 Dividend | |||||
02 Apr 2024 | 20.23 | 20.23 | 19.96 | 20.05 | 19.64 | 20,400 |
01 Apr 2024 | 20.32 | 20.32 | 20.20 | 20.29 | 19.87 | 40,400 |
28 Mar 2024 | 20.29 | 20.44 | 20.23 | 20.44 | 20.02 | 16,600 |
27 Mar 2024 | 20.02 | 20.24 | 20.02 | 20.24 | 19.82 | 23,300 |
26 Mar 2024 | 20.11 | 20.11 | 19.89 | 19.89 | 19.48 | 28,300 |
25 Mar 2024 | 20.00 | 20.16 | 20.00 | 20.11 | 19.70 | 33,600 |
22 Mar 2024 | 20.23 | 20.23 | 19.94 | 20.00 | 19.59 | 25,500 |
21 Mar 2024 | 20.06 | 20.25 | 20.06 | 20.25 | 19.83 | 30,500 |
20 Mar 2024 | 19.74 | 20.14 | 19.74 | 20.04 | 19.63 | 20,700 |
19 Mar 2024 | 19.85 | 19.87 | 19.74 | 19.87 | 19.46 | 33,900 |
18 Mar 2024 | 19.78 | 19.89 | 19.73 | 19.85 | 19.44 | 20,800 |
15 Mar 2024 | 19.80 | 19.90 | 19.71 | 19.83 | 19.42 | 13,200 |
14 Mar 2024 | 20.16 | 20.16 | 19.65 | 19.80 | 19.39 | 29,100 |
13 Mar 2024 | 20.12 | 20.19 | 19.95 | 20.13 | 19.72 | 37,900 |
12 Mar 2024 | 19.94 | 20.10 | 19.94 | 20.03 | 19.62 | 40,900 |
11 Mar 2024 | 19.95 | 20.14 | 19.95 | 20.03 | 19.62 | 24,000 |
08 Mar 2024 | 20.00 | 20.14 | 19.92 | 19.95 | 19.54 | 42,800 |
07 Mar 2024 | 19.81 | 19.93 | 19.78 | 19.87 | 19.46 | 15,500 |
06 Mar 2024 | 19.68 | 19.88 | 19.68 | 19.73 | 19.32 | 29,700 |
05 Mar 2024 | 19.76 | 19.77 | 19.65 | 19.69 | 19.28 | 12,500 |
05 Mar 2024 | 0.135 Dividend | |||||
04 Mar 2024 | 20.00 | 20.00 | 19.80 | 19.90 | 19.36 | 19,400 |
01 Mar 2024 | 19.95 | 20.00 | 19.83 | 20.00 | 19.45 | 15,000 |
29 Feb 2024 | 19.91 | 19.99 | 19.84 | 19.91 | 19.37 | 18,900 |
28 Feb 2024 | 19.80 | 19.84 | 19.65 | 19.77 | 19.23 | 14,400 |
27 Feb 2024 | 19.83 | 19.92 | 19.72 | 19.82 | 19.27 | 15,600 |
26 Feb 2024 | 19.98 | 20.10 | 19.82 | 19.84 | 19.30 | 43,800 |
23 Feb 2024 | 19.99 | 20.16 | 19.96 | 20.06 | 19.51 | 21,400 |
22 Feb 2024 | 20.00 | 20.07 | 19.96 | 20.03 | 19.49 | 25,700 |
21 Feb 2024 | 19.98 | 20.00 | 19.90 | 19.96 | 19.42 | 14,600 |
20 Feb 2024 | 20.05 | 20.06 | 19.78 | 19.90 | 19.36 | 49,900 |
16 Feb 2024 | 20.19 | 20.19 | 19.83 | 20.06 | 19.51 | 19,400 |
15 Feb 2024 | 19.80 | 20.24 | 19.80 | 20.19 | 19.64 | 17,100 |
14 Feb 2024 | 19.79 | 19.80 | 19.54 | 19.77 | 19.23 | 31,600 |
13 Feb 2024 | 20.11 | 20.11 | 19.43 | 19.64 | 19.10 | 28,000 |
12 Feb 2024 | 19.89 | 20.15 | 19.87 | 20.11 | 19.56 | 47,000 |
09 Feb 2024 | 20.06 | 20.06 | 19.74 | 19.93 | 19.39 | 28,700 |
08 Feb 2024 | 19.97 | 20.05 | 19.80 | 19.97 | 19.43 | 29,900 |
07 Feb 2024 | 20.66 | 20.66 | 19.83 | 19.86 | 19.32 | 27,700 |
06 Feb 2024 | 20.02 | 20.24 | 20.02 | 20.12 | 19.57 | 16,000 |
05 Feb 2024 | 20.22 | 20.33 | 19.92 | 20.02 | 19.47 | 32,100 |
05 Feb 2024 | 0.13 Dividend | |||||
02 Feb 2024 | 20.58 | 20.75 | 20.38 | 20.56 | 19.87 | 32,900 |
01 Feb 2024 | 20.51 | 20.93 | 20.42 | 20.65 | 19.96 | 25,900 |
31 Jan 2024 | 20.97 | 21.08 | 20.60 | 20.64 | 19.95 | 374,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |