Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 18.60 | 18.55 | 17.82 | 18.24 | 18.24 | 54,871 |
27 Jun 2024 | 0.405 Dividend | |||||
26 Jun 2024 | 19.20 | 19.23 | 18.90 | 19.10 | 18.69 | 5,134 |
25 Jun 2024 | 19.10 | 19.17 | 19.02 | 19.10 | 18.70 | 514,288 |
24 Jun 2024 | 19.14 | 19.13 | 18.25 | 19.07 | 18.66 | 4,124 |
21 Jun 2024 | 19.00 | 19.14 | 18.90 | 18.97 | 18.57 | 106,517 |
20 Jun 2024 | 18.90 | 19.09 | 18.79 | 19.01 | 18.61 | 48,147 |
19 Jun 2024 | 18.75 | 18.87 | 18.69 | 18.86 | 18.46 | 7,709 |
18 Jun 2024 | 18.30 | 18.80 | 18.43 | 18.64 | 18.24 | 34,308 |
17 Jun 2024 | 18.64 | 18.69 | 18.36 | 18.44 | 18.05 | 78,818 |
14 Jun 2024 | 18.38 | 18.63 | 18.32 | 18.47 | 18.08 | 297,226 |
13 Jun 2024 | 18.38 | 18.44 | 18.13 | 18.35 | 17.96 | 501,784 |
12 Jun 2024 | 18.20 | 18.61 | 18.30 | 18.42 | 18.02 | 1,082,870 |
11 Jun 2024 | 18.55 | 18.61 | 18.09 | 18.25 | 17.87 | 94,880 |
10 Jun 2024 | 18.44 | 18.50 | 18.30 | 18.49 | 18.10 | 132,598 |
07 Jun 2024 | 18.60 | 18.96 | 18.13 | 18.42 | 18.03 | 5,619 |
06 Jun 2024 | 18.45 | 18.77 | 18.58 | 18.74 | 18.34 | 811,182 |
05 Jun 2024 | 18.80 | 18.85 | 18.49 | 18.49 | 18.09 | 15,601 |
04 Jun 2024 | 18.60 | 18.81 | 18.50 | 18.73 | 18.33 | 20,798 |
03 Jun 2024 | 18.40 | 18.59 | 18.28 | 18.52 | 18.13 | 98,954 |
31 May 2024 | 17.90 | 18.30 | 17.89 | 18.05 | 17.67 | 1,008,826 |
30 May 2024 | 18.00 | 18.24 | 17.95 | 18.16 | 17.77 | 80,223 |
29 May 2024 | 18.40 | 18.29 | 18.02 | 18.02 | 17.64 | 3,011 |
28 May 2024 | 18.44 | 18.52 | 17.53 | 18.32 | 17.93 | 740,411 |
24 May 2024 | 18.14 | 18.20 | 18.00 | 18.20 | 17.81 | 117,291 |
23 May 2024 | 18.45 | 18.51 | 18.19 | 18.24 | 17.85 | 13,571 |
22 May 2024 | 18.44 | 18.56 | 18.08 | 18.54 | 18.15 | 189,223 |
21 May 2024 | 18.39 | 18.34 | 18.06 | 18.26 | 17.87 | 18,084 |
20 May 2024 | 18.34 | 18.39 | 18.18 | 18.38 | 17.99 | 12,820 |
17 May 2024 | 18.10 | 18.25 | 18.11 | 18.19 | 17.81 | 1,767,814 |
16 May 2024 | 18.10 | 18.33 | 18.09 | 18.31 | 17.92 | 37,258 |
15 May 2024 | 17.90 | 18.20 | 17.93 | 18.16 | 17.77 | 419,032 |
14 May 2024 | 18.03 | 18.03 | 17.88 | 17.95 | 17.57 | 5,276 |
13 May 2024 | 17.80 | 18.66 | 17.80 | 17.92 | 17.54 | 435,438 |
10 May 2024 | 17.55 | 18.16 | 17.65 | 17.99 | 17.61 | 21,501 |
09 May 2024 | 17.70 | 17.73 | 17.24 | 17.65 | 17.27 | 62,126 |
08 May 2024 | 17.54 | 17.70 | 17.21 | 17.67 | 17.30 | 312,194 |
07 May 2024 | 17.34 | 17.59 | 17.36 | 17.37 | 17.00 | 353,162 |
03 May 2024 | 17.36 | 17.45 | 17.17 | 17.33 | 16.96 | 116,351 |
02 May 2024 | 17.01 | 17.33 | 17.11 | 17.28 | 16.91 | 17,170 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.20 | 17.33 | 17.04 | 17.10 | 16.74 | 86,212 |
29 Apr 2024 | 16.95 | 17.18 | 17.00 | 17.10 | 16.74 | 99,401 |
26 Apr 2024 | 16.91 | 17.10 | 16.93 | 17.05 | 16.69 | 2,310,887 |
25 Apr 2024 | 17.10 | 17.23 | 16.81 | 16.93 | 16.57 | 4,071,170 |
24 Apr 2024 | 17.15 | 17.22 | 17.02 | 17.07 | 16.70 | 1,986,076 |
23 Apr 2024 | 17.28 | 17.30 | 17.11 | 17.24 | 16.87 | 2,378,206 |
22 Apr 2024 | 17.31 | 17.55 | 17.07 | 17.12 | 16.76 | 691,109 |
19 Apr 2024 | 17.50 | 17.60 | 17.37 | 17.44 | 17.07 | 168,246 |
18 Apr 2024 | 17.19 | 17.64 | 17.39 | 17.40 | 17.03 | 1,435,397 |
17 Apr 2024 | 17.17 | 17.33 | 17.16 | 17.19 | 16.82 | 93,358 |
16 Apr 2024 | 17.10 | 17.26 | 16.95 | 16.98 | 16.62 | 116,994 |
15 Apr 2024 | 17.15 | 17.36 | 16.58 | 17.11 | 16.74 | 485,308 |
12 Apr 2024 | 17.22 | 17.45 | 17.02 | 17.30 | 16.93 | 358,438 |
11 Apr 2024 | 16.97 | 17.10 | 16.90 | 16.96 | 16.60 | 1,045,971 |
10 Apr 2024 | 17.17 | 17.45 | 16.75 | 16.93 | 16.57 | 361,792 |
09 Apr 2024 | 17.03 | 17.37 | 17.03 | 17.32 | 16.95 | 126,428 |
08 Apr 2024 | 17.10 | 17.16 | 17.01 | 17.05 | 16.69 | 556,672 |
05 Apr 2024 | 17.25 | 17.29 | 17.01 | 17.08 | 16.72 | 635,995 |
04 Apr 2024 | 17.03 | 17.26 | 16.95 | 17.17 | 16.80 | 572,421 |
03 Apr 2024 | 16.90 | 16.92 | 16.66 | 16.70 | 16.35 | 215,721 |
02 Apr 2024 | 16.88 | 17.16 | 16.76 | 16.87 | 16.51 | 1,898,056 |
28 Mar 2024 | 17.23 | 17.23 | 17.03 | 17.11 | 16.75 | 732,851 |
27 Mar 2024 | 16.92 | 17.16 | 16.76 | 17.09 | 16.72 | 736,451 |
26 Mar 2024 | 16.65 | 16.81 | 16.60 | 16.68 | 16.33 | 227,115 |
25 Mar 2024 | 16.55 | 16.77 | 16.49 | 16.70 | 16.34 | 277,572 |
22 Mar 2024 | 16.37 | 16.64 | 16.21 | 16.23 | 15.89 | 460,026 |
21 Mar 2024 | 16.45 | 16.59 | 16.21 | 16.44 | 16.10 | 173,742 |
20 Mar 2024 | 16.35 | 16.43 | 16.23 | 16.28 | 15.94 | 380,441 |
19 Mar 2024 | 16.12 | 16.30 | 16.10 | 16.10 | 15.76 | 72,174 |
18 Mar 2024 | 16.33 | 16.32 | 13.95 | 16.23 | 15.89 | 2,110,486 |
15 Mar 2024 | 16.13 | 16.41 | 16.07 | 16.34 | 16.00 | 294,003 |
14 Mar 2024 | 16.39 | 16.48 | 16.08 | 16.12 | 15.77 | 173,985 |
13 Mar 2024 | 16.30 | 16.31 | 16.10 | 16.25 | 15.90 | 690,179 |
12 Mar 2024 | 16.50 | 16.54 | 15.98 | 16.18 | 15.83 | 95,478 |
11 Mar 2024 | 16.72 | 16.83 | 16.40 | 16.48 | 16.13 | 463,518 |
08 Mar 2024 | 17.00 | 16.97 | 16.65 | 16.74 | 16.38 | 361,465 |
07 Mar 2024 | 16.82 | 17.10 | 16.70 | 16.95 | 16.60 | 637,551 |
06 Mar 2024 | 16.49 | 16.90 | 15.88 | 16.51 | 16.16 | 1,655,848 |
05 Mar 2024 | 16.20 | 16.29 | 16.03 | 16.26 | 15.91 | 283,623 |
04 Mar 2024 | 16.20 | 16.13 | 15.85 | 16.03 | 15.69 | 218,105 |
01 Mar 2024 | 16.84 | 16.75 | 16.15 | 16.23 | 15.88 | 450,529 |
29 Feb 2024 | 16.02 | 16.68 | 16.07 | 16.56 | 16.21 | 2,220,358 |
28 Feb 2024 | 16.75 | 16.66 | 16.04 | 16.38 | 16.03 | 509,202 |
27 Feb 2024 | 16.52 | 16.58 | 16.42 | 16.56 | 16.21 | 164,037 |
26 Feb 2024 | 16.73 | 16.83 | 16.49 | 16.59 | 16.24 | 148,065 |
23 Feb 2024 | 16.76 | 16.84 | 16.68 | 16.73 | 16.37 | 183,232 |
22 Feb 2024 | 17.15 | 17.03 | 16.82 | 16.98 | 16.62 | 386,573 |
21 Feb 2024 | 16.80 | 17.02 | 16.68 | 16.90 | 16.54 | 191,238 |
20 Feb 2024 | 16.55 | 16.75 | 16.45 | 16.64 | 16.29 | 926,989 |
19 Feb 2024 | 16.60 | 16.61 | 16.42 | 16.49 | 16.14 | 273,524 |
16 Feb 2024 | 17.01 | 16.90 | 16.44 | 16.78 | 16.42 | 537,753 |
15 Feb 2024 | 16.92 | 17.04 | 16.89 | 17.01 | 16.65 | 285,398 |
14 Feb 2024 | 17.10 | 17.21 | 16.90 | 17.08 | 16.72 | 232,206 |
13 Feb 2024 | 17.40 | 18.00 | 17.15 | 17.22 | 16.85 | 347,456 |
12 Feb 2024 | 17.35 | 17.38 | 17.17 | 17.29 | 16.93 | 2,365,493 |
09 Feb 2024 | 17.70 | 17.44 | 17.07 | 17.22 | 16.86 | 485,745 |
08 Feb 2024 | 18.10 | 17.72 | 17.48 | 17.52 | 17.15 | 271,120 |
07 Feb 2024 | 18.06 | 17.91 | 17.58 | 17.60 | 17.23 | 75,469 |
06 Feb 2024 | 18.00 | 18.03 | 17.70 | 17.80 | 17.42 | 1,609,313 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |