Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 17.86 | 18.08 | 17.86 | 18.08 | 18.08 | 1,023,157 |
03 Jul 2024 | 17.82 | 17.92 | 17.70 | 17.80 | 17.80 | 1,047,985 |
02 Jul 2024 | 17.73 | 17.77 | 17.53 | 17.77 | 17.77 | 1,255,038 |
01 Jul 2024 | 17.68 | 17.97 | 17.68 | 17.82 | 17.82 | 843,081 |
28 Jun 2024 | 17.80 | 17.89 | 17.48 | 17.53 | 17.53 | 2,350,741 |
27 Jun 2024 | 18.47 | 18.56 | 17.80 | 17.80 | 17.80 | 2,101,925 |
27 Jun 2024 | 0.5 Dividend | |||||
26 Jun 2024 | 19.20 | 19.22 | 18.88 | 19.01 | 18.51 | 3,385,594 |
25 Jun 2024 | 19.12 | 19.17 | 19.01 | 19.17 | 18.67 | 913,713 |
24 Jun 2024 | 18.95 | 19.15 | 18.89 | 19.06 | 18.55 | 1,014,955 |
21 Jun 2024 | 19.07 | 19.17 | 18.90 | 18.90 | 18.40 | 2,654,173 |
20 Jun 2024 | 18.90 | 19.09 | 18.80 | 19.01 | 18.51 | 1,242,834 |
19 Jun 2024 | 18.71 | 18.89 | 18.66 | 18.89 | 18.39 | 4,220,748 |
18 Jun 2024 | 18.43 | 18.81 | 18.43 | 18.75 | 18.26 | 4,048,800 |
17 Jun 2024 | 18.65 | 18.71 | 18.35 | 18.47 | 17.98 | 1,201,786 |
14 Jun 2024 | 18.40 | 18.64 | 18.29 | 18.62 | 18.13 | 1,585,303 |
13 Jun 2024 | 18.35 | 18.44 | 18.12 | 18.41 | 17.93 | 1,073,802 |
12 Jun 2024 | 18.42 | 18.63 | 18.28 | 18.38 | 17.90 | 1,564,135 |
11 Jun 2024 | 18.55 | 18.61 | 18.07 | 18.25 | 17.77 | 1,960,969 |
10 Jun 2024 | 18.40 | 18.55 | 18.30 | 18.55 | 18.06 | 576,291 |
07 Jun 2024 | 18.59 | 18.74 | 18.34 | 18.43 | 17.95 | 2,226,758 |
06 Jun 2024 | 18.65 | 18.78 | 18.56 | 18.70 | 18.21 | 861,929 |
05 Jun 2024 | 18.74 | 18.85 | 18.48 | 18.65 | 18.15 | 1,176,802 |
04 Jun 2024 | 18.51 | 18.81 | 18.51 | 18.70 | 18.21 | 1,459,748 |
03 Jun 2024 | 18.43 | 18.59 | 18.25 | 18.52 | 18.03 | 848,591 |
31 May 2024 | 18.10 | 18.30 | 17.88 | 18.30 | 17.82 | 3,637,168 |
30 May 2024 | 17.98 | 18.25 | 17.95 | 18.13 | 17.65 | 1,219,268 |
29 May 2024 | 18.26 | 18.27 | 18.01 | 18.01 | 17.54 | 997,591 |
28 May 2024 | 18.39 | 18.52 | 18.26 | 18.32 | 17.84 | 743,316 |
27 May 2024 | 18.15 | 18.41 | 18.09 | 18.33 | 17.85 | 513,908 |
24 May 2024 | 18.15 | 18.20 | 18.00 | 18.17 | 17.69 | 721,387 |
23 May 2024 | 18.45 | 18.50 | 18.19 | 18.22 | 17.74 | 1,133,480 |
22 May 2024 | 18.26 | 18.56 | 18.06 | 18.54 | 18.05 | 1,593,164 |
21 May 2024 | 18.32 | 18.33 | 18.06 | 18.26 | 17.78 | 697,236 |
20 May 2024 | 18.26 | 18.39 | 18.22 | 18.34 | 17.86 | 1,321,963 |
17 May 2024 | 18.18 | 18.26 | 18.10 | 18.24 | 17.76 | 1,273,173 |
16 May 2024 | 18.20 | 18.33 | 18.15 | 18.23 | 17.75 | 784,640 |
15 May 2024 | 17.97 | 18.22 | 17.97 | 18.21 | 17.73 | 1,114,228 |
14 May 2024 | 17.88 | 18.04 | 17.85 | 17.95 | 17.48 | 1,271,573 |
13 May 2024 | 17.95 | 17.99 | 17.78 | 17.83 | 17.37 | 856,411 |
10 May 2024 | 17.67 | 18.17 | 17.64 | 17.99 | 17.52 | 1,849,210 |
09 May 2024 | 17.67 | 17.73 | 17.33 | 17.69 | 17.23 | 1,377,893 |
08 May 2024 | 17.38 | 17.70 | 17.23 | 17.65 | 17.19 | 2,577,121 |
07 May 2024 | 17.37 | 17.59 | 17.36 | 17.59 | 17.13 | 928,798 |
06 May 2024 | 17.27 | 17.41 | 17.24 | 17.34 | 16.89 | 827,058 |
03 May 2024 | 17.34 | 17.53 | 17.16 | 17.24 | 16.78 | 1,543,573 |
02 May 2024 | 17.13 | 17.34 | 17.11 | 17.28 | 16.83 | 1,422,729 |
30 Apr 2024 | 17.19 | 17.32 | 17.05 | 17.10 | 16.65 | 972,157 |
29 Apr 2024 | 17.03 | 17.19 | 17.02 | 17.14 | 16.68 | 1,410,866 |
26 Apr 2024 | 16.94 | 17.11 | 16.93 | 17.06 | 16.61 | 1,110,360 |
25 Apr 2024 | 17.13 | 17.13 | 16.81 | 16.93 | 16.49 | 1,367,004 |
24 Apr 2024 | 17.17 | 17.21 | 17.02 | 17.11 | 16.66 | 1,511,185 |
23 Apr 2024 | 17.18 | 17.31 | 17.08 | 17.24 | 16.78 | 1,238,539 |
22 Apr 2024 | 17.51 | 17.53 | 17.05 | 17.15 | 16.69 | 2,135,295 |
19 Apr 2024 | 17.58 | 17.64 | 17.33 | 17.42 | 16.96 | 1,399,126 |
18 Apr 2024 | 17.39 | 17.64 | 17.36 | 17.55 | 17.09 | 1,583,501 |
17 Apr 2024 | 17.22 | 17.35 | 17.11 | 17.30 | 16.84 | 1,020,821 |
16 Apr 2024 | 17.00 | 17.27 | 16.95 | 17.17 | 16.71 | 1,539,086 |
15 Apr 2024 | 17.29 | 17.39 | 17.01 | 17.08 | 16.64 | 1,539,120 |
12 Apr 2024 | 17.02 | 17.47 | 16.93 | 17.30 | 16.85 | 2,919,732 |
11 Apr 2024 | 16.95 | 17.16 | 16.89 | 16.93 | 16.49 | 3,312,923 |
10 Apr 2024 | 17.33 | 17.45 | 16.74 | 16.92 | 16.48 | 2,143,542 |
09 Apr 2024 | 17.03 | 17.38 | 17.03 | 17.30 | 16.84 | 1,273,687 |
08 Apr 2024 | 17.08 | 17.13 | 16.99 | 17.01 | 16.56 | 1,581,855 |
05 Apr 2024 | 17.07 | 17.28 | 17.03 | 17.08 | 16.63 | 1,579,281 |
04 Apr 2024 | 16.99 | 17.26 | 16.99 | 17.15 | 16.70 | 1,696,422 |
03 Apr 2024 | 16.75 | 16.92 | 16.63 | 16.89 | 16.44 | 913,879 |
02 Apr 2024 | 17.10 | 17.17 | 16.76 | 16.81 | 16.36 | 1,796,311 |
28 Mar 2024 | 17.11 | 17.23 | 17.03 | 17.17 | 16.71 | 1,597,796 |
27 Mar 2024 | 16.79 | 17.15 | 16.75 | 17.08 | 16.63 | 1,770,495 |
26 Mar 2024 | 16.74 | 16.82 | 16.58 | 16.76 | 16.32 | 795,055 |
25 Mar 2024 | 16.61 | 16.76 | 16.58 | 16.74 | 16.29 | 1,089,820 |
22 Mar 2024 | 16.23 | 16.64 | 16.20 | 16.64 | 16.20 | 1,857,852 |
21 Mar 2024 | 16.47 | 16.59 | 16.21 | 16.21 | 15.78 | 1,600,610 |
20 Mar 2024 | 16.31 | 16.44 | 16.23 | 16.40 | 15.97 | 1,328,827 |
19 Mar 2024 | 16.25 | 16.30 | 16.10 | 16.23 | 15.80 | 1,161,411 |
18 Mar 2024 | 16.30 | 16.31 | 16.17 | 16.27 | 15.85 | 1,214,044 |
15 Mar 2024 | 16.15 | 16.41 | 16.07 | 16.32 | 15.89 | 7,062,856 |
14 Mar 2024 | 16.33 | 16.48 | 16.08 | 16.11 | 15.69 | 1,466,578 |
13 Mar 2024 | 16.19 | 16.31 | 16.08 | 16.31 | 15.88 | 1,905,054 |
12 Mar 2024 | 16.50 | 16.53 | 15.98 | 15.98 | 15.55 | 1,666,901 |
11 Mar 2024 | 16.67 | 16.80 | 16.39 | 16.46 | 16.03 | 1,387,428 |
08 Mar 2024 | 16.97 | 16.97 | 16.64 | 16.65 | 16.21 | 1,052,696 |
07 Mar 2024 | 16.73 | 17.10 | 16.70 | 16.96 | 16.51 | 1,141,103 |
06 Mar 2024 | 16.25 | 16.91 | 16.24 | 16.77 | 16.33 | 2,088,947 |
05 Mar 2024 | 16.13 | 16.31 | 16.00 | 16.25 | 15.83 | 1,220,614 |
04 Mar 2024 | 16.06 | 16.13 | 15.85 | 16.04 | 15.62 | 2,613,994 |
01 Mar 2024 | 16.73 | 16.74 | 16.13 | 16.18 | 15.76 | 1,819,897 |
29 Feb 2024 | 16.07 | 16.71 | 16.06 | 16.64 | 16.20 | 4,460,740 |
28 Feb 2024 | 16.57 | 16.59 | 16.02 | 16.09 | 15.67 | 2,647,605 |
27 Feb 2024 | 16.51 | 16.58 | 16.42 | 16.57 | 16.13 | 987,923 |
26 Feb 2024 | 16.73 | 16.75 | 16.48 | 16.59 | 16.15 | 883,869 |
23 Feb 2024 | 16.84 | 16.86 | 16.66 | 16.73 | 16.29 | 1,179,569 |
22 Feb 2024 | 17.00 | 17.05 | 16.81 | 16.86 | 16.42 | 4,716,447 |
21 Feb 2024 | 16.78 | 17.02 | 16.67 | 16.94 | 16.50 | 1,147,533 |
20 Feb 2024 | 16.53 | 16.75 | 16.47 | 16.75 | 16.31 | 1,239,969 |
19 Feb 2024 | 16.50 | 16.66 | 16.42 | 16.58 | 16.14 | 1,161,121 |
16 Feb 2024 | 16.91 | 16.92 | 16.44 | 16.48 | 16.05 | 2,359,055 |
15 Feb 2024 | 16.95 | 17.04 | 16.89 | 16.96 | 16.51 | 1,088,982 |
14 Feb 2024 | 17.17 | 17.22 | 16.91 | 16.91 | 16.46 | 1,375,937 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |