Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 17.55 | 17.84 | 17.52 | 17.83 | 17.83 | 71,000 |
27 Jun 2024 | 17.38 | 17.46 | 17.25 | 17.46 | 17.46 | 119,800 |
26 Jun 2024 | 17.25 | 17.31 | 17.17 | 17.26 | 17.26 | 27,900 |
25 Jun 2024 | 17.51 | 17.51 | 17.22 | 17.34 | 17.34 | 62,500 |
24 Jun 2024 | 17.44 | 17.64 | 17.41 | 17.49 | 17.49 | 55,600 |
24 Jun 2024 | 0.132 Dividend | |||||
21 Jun 2024 | 17.53 | 17.59 | 17.51 | 17.54 | 17.41 | 51,500 |
20 Jun 2024 | 17.58 | 17.60 | 17.50 | 17.53 | 17.40 | 59,500 |
18 Jun 2024 | 17.45 | 17.59 | 17.45 | 17.59 | 17.46 | 65,400 |
17 Jun 2024 | 17.43 | 17.51 | 17.32 | 17.47 | 17.34 | 57,100 |
14 Jun 2024 | 17.48 | 17.53 | 17.35 | 17.46 | 17.33 | 54,700 |
13 Jun 2024 | 17.50 | 17.61 | 17.39 | 17.55 | 17.42 | 63,400 |
12 Jun 2024 | 17.60 | 17.93 | 17.44 | 17.47 | 17.34 | 82,000 |
11 Jun 2024 | 17.32 | 17.36 | 17.24 | 17.24 | 17.11 | 66,800 |
10 Jun 2024 | 17.43 | 17.49 | 17.20 | 17.43 | 17.30 | 106,300 |
07 Jun 2024 | 17.58 | 17.58 | 17.40 | 17.46 | 17.33 | 57,600 |
06 Jun 2024 | 17.62 | 17.74 | 17.58 | 17.70 | 17.57 | 42,200 |
05 Jun 2024 | 17.80 | 17.80 | 17.62 | 17.71 | 17.58 | 51,900 |
04 Jun 2024 | 17.66 | 17.79 | 17.64 | 17.74 | 17.61 | 36,600 |
03 Jun 2024 | 17.69 | 17.71 | 17.59 | 17.68 | 17.55 | 50,700 |
31 May 2024 | 17.43 | 17.64 | 17.43 | 17.64 | 17.51 | 70,100 |
30 May 2024 | 17.12 | 17.35 | 17.12 | 17.35 | 17.22 | 81,100 |
29 May 2024 | 17.08 | 17.08 | 16.89 | 16.98 | 16.85 | 91,300 |
28 May 2024 | 17.52 | 17.59 | 17.20 | 17.21 | 17.08 | 110,900 |
24 May 2024 | 17.46 | 17.48 | 17.36 | 17.42 | 17.29 | 78,100 |
23 May 2024 | 17.71 | 17.71 | 17.27 | 17.31 | 17.18 | 94,000 |
22 May 2024 | 17.88 | 17.92 | 17.68 | 17.70 | 17.57 | 43,600 |
21 May 2024 | 17.87 | 17.93 | 17.84 | 17.88 | 17.75 | 44,000 |
20 May 2024 | 18.02 | 18.02 | 17.87 | 17.87 | 17.74 | 50,900 |
20 May 2024 | 0.132 Dividend | |||||
17 May 2024 | 18.16 | 18.17 | 18.07 | 18.10 | 17.83 | 36,800 |
16 May 2024 | 18.23 | 18.24 | 18.09 | 18.12 | 17.85 | 58,400 |
15 May 2024 | 18.37 | 18.43 | 18.17 | 18.17 | 17.90 | 69,200 |
14 May 2024 | 18.01 | 18.18 | 18.01 | 18.12 | 17.85 | 65,900 |
13 May 2024 | 17.90 | 17.96 | 17.79 | 17.86 | 17.60 | 142,800 |
10 May 2024 | 17.85 | 17.87 | 17.71 | 17.77 | 17.51 | 56,300 |
09 May 2024 | 17.67 | 17.82 | 17.54 | 17.79 | 17.53 | 61,800 |
08 May 2024 | 17.60 | 17.60 | 17.41 | 17.56 | 17.30 | 65,400 |
07 May 2024 | 17.70 | 17.85 | 17.66 | 17.67 | 17.41 | 125,600 |
06 May 2024 | 17.75 | 17.75 | 17.54 | 17.63 | 17.37 | 66,200 |
03 May 2024 | 17.90 | 18.00 | 17.49 | 17.61 | 17.35 | 87,300 |
02 May 2024 | 17.60 | 17.83 | 17.49 | 17.78 | 17.52 | 43,000 |
01 May 2024 | 17.40 | 17.75 | 17.35 | 17.44 | 17.18 | 72,700 |
30 Apr 2024 | 17.35 | 17.49 | 17.27 | 17.39 | 17.13 | 43,500 |
29 Apr 2024 | 17.37 | 17.56 | 17.37 | 17.49 | 17.23 | 205,900 |
26 Apr 2024 | 17.35 | 17.44 | 17.24 | 17.29 | 17.03 | 54,000 |
25 Apr 2024 | 17.25 | 17.28 | 17.11 | 17.24 | 16.99 | 91,300 |
24 Apr 2024 | 17.39 | 17.43 | 17.25 | 17.38 | 17.12 | 54,900 |
23 Apr 2024 | 17.15 | 17.47 | 17.15 | 17.44 | 17.18 | 191,800 |
22 Apr 2024 | 17.04 | 17.17 | 16.88 | 17.17 | 16.92 | 47,700 |
22 Apr 2024 | 0.132 Dividend | |||||
19 Apr 2024 | 16.86 | 17.10 | 16.83 | 17.10 | 16.72 | 61,700 |
18 Apr 2024 | 16.86 | 16.97 | 16.79 | 16.87 | 16.49 | 65,700 |
17 Apr 2024 | 17.00 | 17.03 | 16.79 | 16.81 | 16.43 | 47,500 |
16 Apr 2024 | 17.13 | 17.13 | 16.81 | 16.86 | 16.48 | 99,200 |
15 Apr 2024 | 17.39 | 17.41 | 17.00 | 17.12 | 16.74 | 105,800 |
12 Apr 2024 | 17.43 | 17.46 | 17.25 | 17.31 | 16.92 | 55,900 |
11 Apr 2024 | 17.49 | 17.60 | 17.32 | 17.48 | 17.09 | 112,500 |
10 Apr 2024 | 17.73 | 17.73 | 17.25 | 17.39 | 17.00 | 248,200 |
09 Apr 2024 | 17.85 | 18.16 | 17.85 | 18.16 | 17.75 | 41,200 |
08 Apr 2024 | 17.63 | 17.85 | 17.63 | 17.84 | 17.44 | 54,300 |
05 Apr 2024 | 17.35 | 17.51 | 17.28 | 17.46 | 17.07 | 74,400 |
04 Apr 2024 | 17.65 | 17.75 | 17.36 | 17.42 | 17.03 | 62,200 |
03 Apr 2024 | 17.45 | 17.49 | 17.35 | 17.47 | 17.08 | 65,800 |
02 Apr 2024 | 17.67 | 17.68 | 17.35 | 17.47 | 17.08 | 73,700 |
01 Apr 2024 | 18.14 | 18.14 | 17.77 | 17.80 | 17.40 | 56,100 |
28 Mar 2024 | 17.89 | 18.08 | 17.89 | 18.05 | 17.65 | 55,800 |
27 Mar 2024 | 17.53 | 17.84 | 17.53 | 17.84 | 17.44 | 82,400 |
26 Mar 2024 | 17.61 | 17.61 | 17.33 | 17.35 | 16.96 | 55,200 |
25 Mar 2024 | 17.48 | 17.64 | 17.48 | 17.51 | 17.12 | 48,600 |
22 Mar 2024 | 17.93 | 17.94 | 17.48 | 17.48 | 17.09 | 65,400 |
21 Mar 2024 | 17.74 | 17.90 | 17.74 | 17.88 | 17.48 | 40,100 |
20 Mar 2024 | 17.32 | 17.70 | 17.23 | 17.65 | 17.26 | 56,300 |
19 Mar 2024 | 17.27 | 17.44 | 17.24 | 17.36 | 16.97 | 51,900 |
18 Mar 2024 | 17.39 | 17.41 | 17.28 | 17.30 | 16.91 | 44,900 |
18 Mar 2024 | 0.132 Dividend | |||||
15 Mar 2024 | 17.34 | 17.51 | 17.32 | 17.47 | 16.95 | 57,100 |
14 Mar 2024 | 17.66 | 17.66 | 17.22 | 17.37 | 16.85 | 56,200 |
13 Mar 2024 | 17.67 | 17.88 | 17.65 | 17.69 | 17.16 | 57,400 |
12 Mar 2024 | 17.74 | 17.80 | 17.55 | 17.72 | 17.19 | 66,000 |
11 Mar 2024 | 17.79 | 17.86 | 17.67 | 17.75 | 17.22 | 88,000 |
08 Mar 2024 | 17.75 | 17.94 | 17.68 | 17.75 | 17.22 | 194,300 |
07 Mar 2024 | 17.65 | 17.71 | 17.51 | 17.59 | 17.07 | 57,400 |
06 Mar 2024 | 17.60 | 17.64 | 17.43 | 17.53 | 17.01 | 115,500 |
05 Mar 2024 | 17.56 | 17.70 | 17.42 | 17.45 | 16.93 | 920,000 |
04 Mar 2024 | 17.50 | 17.64 | 17.32 | 17.62 | 17.10 | 116,600 |
01 Mar 2024 | 17.32 | 17.51 | 17.16 | 17.51 | 16.99 | 61,300 |
29 Feb 2024 | 17.46 | 17.52 | 17.27 | 17.32 | 16.80 | 49,400 |
28 Feb 2024 | 17.23 | 17.41 | 17.03 | 17.24 | 16.73 | 44,600 |
27 Feb 2024 | 17.26 | 17.40 | 17.26 | 17.28 | 16.77 | 47,600 |
26 Feb 2024 | 17.45 | 17.52 | 17.10 | 17.14 | 16.63 | 72,100 |
23 Feb 2024 | 17.60 | 17.61 | 17.41 | 17.47 | 16.95 | 57,300 |
22 Feb 2024 | 17.64 | 17.64 | 17.41 | 17.55 | 17.03 | 84,100 |
21 Feb 2024 | 17.52 | 17.66 | 17.46 | 17.56 | 17.04 | 167,500 |
20 Feb 2024 | 17.66 | 17.66 | 17.47 | 17.55 | 17.03 | 73,600 |
20 Feb 2024 | 0.132 Dividend | |||||
16 Feb 2024 | 17.83 | 17.95 | 17.54 | 17.86 | 17.20 | 40,400 |
15 Feb 2024 | 17.74 | 18.04 | 17.74 | 18.04 | 17.37 | 61,400 |
14 Feb 2024 | 17.60 | 17.69 | 17.44 | 17.53 | 16.88 | 56,000 |
13 Feb 2024 | 17.67 | 17.67 | 17.28 | 17.48 | 16.83 | 112,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |