Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 17.37 | 17.37 | 16.84 | 16.85 | 16.85 | 444,184 |
10 Jun 2024 | 17.34 | 17.40 | 17.21 | 17.36 | 17.36 | 829,877 |
07 Jun 2024 | 17.42 | 17.57 | 17.28 | 17.45 | 17.45 | 896,540 |
06 Jun 2024 | 17.45 | 17.63 | 17.31 | 17.33 | 17.33 | 1,185,822 |
05 Jun 2024 | 17.69 | 17.69 | 17.40 | 17.46 | 17.46 | 1,023,665 |
04 Jun 2024 | 18.02 | 18.13 | 17.50 | 17.62 | 17.62 | 1,101,650 |
03 Jun 2024 | 18.13 | 18.14 | 17.56 | 18.01 | 18.01 | 3,094,921 |
31 May 2024 | 18.97 | 18.98 | 18.62 | 18.73 | 18.73 | 2,063,867 |
30 May 2024 | 18.50 | 18.98 | 18.48 | 18.94 | 18.94 | 777,204 |
29 May 2024 | 18.93 | 18.98 | 18.53 | 18.53 | 18.53 | 853,230 |
28 May 2024 | 19.22 | 19.33 | 19.04 | 19.07 | 19.07 | 598,305 |
27 May 2024 | 19.10 | 19.23 | 19.09 | 19.14 | 19.14 | 263,858 |
24 May 2024 | 19.13 | 19.15 | 18.91 | 19.07 | 19.07 | 751,469 |
23 May 2024 | 19.30 | 19.54 | 19.17 | 19.17 | 19.17 | 719,821 |
22 May 2024 | 19.01 | 19.57 | 19.00 | 19.29 | 19.29 | 952,509 |
21 May 2024 | 19.10 | 19.10 | 18.83 | 19.03 | 19.03 | 1,112,265 |
17 May 2024 | 19.25 | 19.38 | 19.08 | 19.20 | 19.20 | 664,197 |
16 May 2024 | 19.21 | 19.31 | 19.15 | 19.25 | 19.25 | 895,642 |
15 May 2024 | 19.31 | 19.44 | 19.11 | 19.25 | 19.25 | 808,080 |
14 May 2024 | 18.95 | 19.58 | 18.95 | 19.38 | 19.38 | 754,625 |
13 May 2024 | 19.23 | 19.29 | 18.98 | 19.04 | 19.04 | 779,591 |
10 May 2024 | 19.10 | 19.19 | 18.89 | 19.19 | 19.19 | 587,307 |
08 May 2024 | 18.70 | 19.03 | 18.59 | 18.97 | 18.97 | 1,021,234 |
07 May 2024 | 18.44 | 18.70 | 18.44 | 18.70 | 18.70 | 990,356 |
06 May 2024 | 18.68 | 18.68 | 18.25 | 18.38 | 18.38 | 587,471 |
03 May 2024 | 18.72 | 18.98 | 18.64 | 18.64 | 18.64 | 850,814 |
02 May 2024 | 18.52 | 18.75 | 18.41 | 18.53 | 18.53 | 836,556 |
30 Apr 2024 | 18.25 | 18.92 | 18.05 | 18.40 | 18.40 | 1,448,622 |
29 Apr 2024 | 18.92 | 19.03 | 18.71 | 18.92 | 18.92 | 834,561 |
26 Apr 2024 | 18.60 | 18.82 | 18.54 | 18.82 | 18.82 | 618,281 |
26 Apr 2024 | 0.48 Dividend | |||||
25 Apr 2024 | 19.20 | 19.20 | 18.74 | 18.94 | 18.46 | 1,034,171 |
24 Apr 2024 | 19.39 | 19.40 | 19.18 | 19.18 | 18.69 | 682,291 |
23 Apr 2024 | 19.34 | 19.55 | 19.30 | 19.36 | 18.87 | 609,619 |
22 Apr 2024 | 19.33 | 19.41 | 19.19 | 19.21 | 18.72 | 739,085 |
19 Apr 2024 | 19.13 | 19.26 | 19.02 | 19.21 | 18.72 | 803,223 |
18 Apr 2024 | 19.31 | 19.33 | 18.98 | 19.27 | 18.78 | 850,505 |
17 Apr 2024 | 19.16 | 19.40 | 19.13 | 19.25 | 18.76 | 1,074,614 |
16 Apr 2024 | 19.31 | 19.32 | 19.12 | 19.28 | 18.79 | 1,259,014 |
15 Apr 2024 | 19.29 | 19.59 | 19.19 | 19.49 | 19.00 | 1,194,728 |
12 Apr 2024 | 20.04 | 20.52 | 19.26 | 19.29 | 18.80 | 1,595,218 |
11 Apr 2024 | 19.85 | 20.14 | 19.77 | 19.92 | 19.42 | 883,624 |
10 Apr 2024 | 19.93 | 20.08 | 19.85 | 19.91 | 19.41 | 917,338 |
09 Apr 2024 | 19.83 | 20.00 | 19.55 | 19.92 | 19.42 | 949,612 |
08 Apr 2024 | 20.12 | 20.12 | 19.76 | 19.94 | 19.43 | 909,259 |
05 Apr 2024 | 20.00 | 20.20 | 19.93 | 20.14 | 19.63 | 649,206 |
04 Apr 2024 | 20.04 | 20.18 | 19.87 | 20.16 | 19.65 | 806,763 |
03 Apr 2024 | 19.64 | 19.98 | 19.53 | 19.98 | 19.47 | 788,105 |
02 Apr 2024 | 20.00 | 20.30 | 19.58 | 19.69 | 19.19 | 1,299,480 |
28 Mar 2024 | 20.02 | 20.06 | 19.83 | 20.00 | 19.49 | 870,968 |
27 Mar 2024 | 19.76 | 20.00 | 19.72 | 19.86 | 19.36 | 713,041 |
26 Mar 2024 | 19.87 | 19.87 | 19.65 | 19.76 | 19.26 | 801,766 |
25 Mar 2024 | 19.66 | 19.93 | 19.58 | 19.91 | 19.41 | 1,078,483 |
22 Mar 2024 | 19.70 | 19.87 | 19.59 | 19.59 | 19.09 | 1,102,918 |
21 Mar 2024 | 19.31 | 19.95 | 19.24 | 19.73 | 19.23 | 1,431,226 |
20 Mar 2024 | 18.92 | 19.13 | 18.89 | 19.06 | 18.58 | 889,116 |
19 Mar 2024 | 18.77 | 18.93 | 18.62 | 18.92 | 18.44 | 1,084,820 |
18 Mar 2024 | 18.87 | 19.07 | 18.64 | 18.85 | 18.37 | 980,398 |
15 Mar 2024 | 18.59 | 18.89 | 18.59 | 18.84 | 18.36 | 1,828,597 |
14 Mar 2024 | 18.73 | 18.77 | 18.54 | 18.60 | 18.13 | 944,798 |
13 Mar 2024 | 18.39 | 18.74 | 18.31 | 18.74 | 18.27 | 973,101 |
12 Mar 2024 | 18.36 | 18.56 | 18.30 | 18.31 | 17.85 | 1,494,356 |
11 Mar 2024 | 18.42 | 18.44 | 18.19 | 18.30 | 17.84 | 828,730 |
08 Mar 2024 | 18.33 | 18.49 | 18.24 | 18.42 | 17.95 | 663,321 |
07 Mar 2024 | 18.30 | 18.54 | 18.10 | 18.44 | 17.97 | 1,111,533 |
06 Mar 2024 | 18.10 | 18.25 | 18.00 | 18.07 | 17.61 | 901,688 |
05 Mar 2024 | 17.87 | 18.45 | 17.87 | 18.10 | 17.64 | 1,631,091 |
04 Mar 2024 | 17.85 | 17.92 | 17.48 | 17.83 | 17.38 | 1,049,693 |
01 Mar 2024 | 17.57 | 18.02 | 17.50 | 17.89 | 17.44 | 2,005,556 |
29 Feb 2024 | 17.34 | 17.85 | 17.30 | 17.50 | 17.06 | 3,338,005 |
28 Feb 2024 | 17.50 | 18.23 | 17.15 | 17.18 | 16.74 | 2,429,351 |
27 Feb 2024 | 18.00 | 18.45 | 17.84 | 17.87 | 17.42 | 2,092,909 |
26 Feb 2024 | 17.75 | 17.85 | 17.43 | 17.46 | 17.02 | 1,195,521 |
23 Feb 2024 | 17.92 | 18.06 | 17.80 | 17.80 | 17.35 | 969,127 |
22 Feb 2024 | 18.16 | 18.32 | 17.82 | 17.85 | 17.40 | 1,248,316 |
21 Feb 2024 | 18.24 | 18.43 | 17.91 | 18.03 | 17.57 | 756,201 |
20 Feb 2024 | 18.13 | 18.26 | 18.00 | 18.14 | 17.68 | 619,837 |
19 Feb 2024 | 17.91 | 18.08 | 17.86 | 18.07 | 17.61 | 424,389 |
16 Feb 2024 | 18.03 | 18.10 | 17.91 | 18.02 | 17.56 | 617,587 |
15 Feb 2024 | 18.00 | 18.07 | 17.89 | 17.99 | 17.53 | 690,496 |
14 Feb 2024 | 17.60 | 17.97 | 17.60 | 17.96 | 17.50 | 917,626 |
13 Feb 2024 | 17.79 | 17.91 | 17.61 | 17.76 | 17.31 | 949,263 |
12 Feb 2024 | 17.32 | 17.72 | 17.10 | 17.68 | 17.23 | 930,140 |
09 Feb 2024 | 17.70 | 17.72 | 17.20 | 17.31 | 16.87 | 1,242,022 |
08 Feb 2024 | 17.88 | 18.13 | 17.72 | 17.76 | 17.31 | 1,243,556 |
07 Feb 2024 | 18.14 | 18.25 | 17.85 | 17.88 | 17.43 | 824,253 |
06 Feb 2024 | 18.30 | 18.34 | 17.95 | 18.05 | 17.59 | 667,397 |
05 Feb 2024 | 18.11 | 18.24 | 17.97 | 18.19 | 17.73 | 556,740 |
02 Feb 2024 | 18.08 | 18.33 | 18.05 | 18.09 | 17.63 | 756,252 |
01 Feb 2024 | 18.24 | 18.26 | 17.90 | 17.94 | 17.49 | 1,042,988 |
31 Jan 2024 | 18.65 | 18.69 | 18.16 | 18.16 | 17.70 | 1,374,796 |
30 Jan 2024 | 18.85 | 18.90 | 18.60 | 18.61 | 18.14 | 710,761 |
29 Jan 2024 | 18.70 | 18.83 | 18.53 | 18.80 | 18.32 | 613,551 |
26 Jan 2024 | 18.54 | 18.83 | 18.49 | 18.79 | 18.31 | 981,293 |
25 Jan 2024 | 18.42 | 18.75 | 18.42 | 18.52 | 18.05 | 735,008 |
24 Jan 2024 | 18.53 | 18.70 | 18.38 | 18.47 | 18.00 | 775,176 |
23 Jan 2024 | 18.63 | 18.76 | 18.43 | 18.43 | 17.96 | 897,672 |
22 Jan 2024 | 18.65 | 18.82 | 18.36 | 18.41 | 17.94 | 749,201 |
19 Jan 2024 | 18.65 | 18.65 | 18.37 | 18.46 | 17.99 | 613,158 |
18 Jan 2024 | 18.39 | 18.66 | 18.21 | 18.45 | 17.98 | 789,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |