Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
27 May 2024 | 16.78 | 16.78 | 16.46 | 16.65 | 16.65 | 21,000 |
20 May 2024 | 17.38 | 17.45 | 16.91 | 16.97 | 16.97 | 52,100 |
13 May 2024 | 17.32 | 17.52 | 17.13 | 17.51 | 17.51 | 32,400 |
06 May 2024 | 17.30 | 17.32 | 17.09 | 17.20 | 17.20 | 137,700 |
29 Apr 2024 | 17.40 | 17.42 | 17.11 | 17.32 | 17.32 | 409,700 |
22 Apr 2024 | 17.31 | 17.36 | 17.11 | 17.20 | 17.20 | 194,900 |
15 Apr 2024 | 17.61 | 17.61 | 17.31 | 17.42 | 17.42 | 268,800 |
08 Apr 2024 | 17.82 | 17.82 | 17.20 | 17.31 | 17.31 | 135,800 |
01 Apr 2024 | 17.34 | 17.53 | 17.11 | 17.34 | 17.34 | 52,800 |
25 Mar 2024 | 17.78 | 17.83 | 17.53 | 17.64 | 17.64 | 11,700 |
18 Mar 2024 | 18.19 | 18.21 | 17.93 | 18.08 | 18.08 | 13,300 |
11 Mar 2024 | 17.86 | 18.05 | 17.85 | 17.98 | 17.98 | 5,200 |
04 Mar 2024 | 18.06 | 18.14 | 17.74 | 17.91 | 17.91 | 28,300 |
26 Feb 2024 | 18.00 | 18.23 | 17.99 | 18.12 | 18.12 | 48,500 |
19 Feb 2024 | 17.68 | 17.98 | 17.68 | 17.89 | 17.89 | 9,200 |
12 Feb 2024 | 17.23 | 17.60 | 17.09 | 17.56 | 17.56 | 19,900 |
05 Feb 2024 | 17.09 | 17.15 | 16.86 | 17.12 | 17.12 | 664,800 |
29 Jan 2024 | 17.44 | 17.45 | 17.17 | 17.17 | 17.17 | 22,500 |
22 Jan 2024 | 17.75 | 17.86 | 17.60 | 17.75 | 17.75 | 16,400 |
15 Jan 2024 | 17.94 | 18.02 | 17.52 | 17.58 | 17.58 | 146,000 |
08 Jan 2024 | 18.09 | 18.24 | 17.77 | 18.00 | 18.00 | 276,600 |
01 Jan 2024 | 18.21 | 18.37 | 17.69 | 17.91 | 17.91 | 42,600 |
25 Dec 2023 | 17.93 | 18.25 | 17.91 | 18.13 | 18.13 | 30,700 |
18 Dec 2023 | 17.22 | 17.74 | 17.22 | 17.74 | 17.74 | 10,900 |
11 Dec 2023 | 16.82 | 17.30 | 16.52 | 17.21 | 17.21 | 32,500 |
04 Dec 2023 | 17.19 | 17.19 | 16.87 | 16.94 | 16.94 | 13,800 |
27 Nov 2023 | 17.24 | 17.37 | 17.21 | 17.35 | 17.35 | 17,900 |
20 Nov 2023 | 17.71 | 17.71 | 17.49 | 17.58 | 17.58 | 16,400 |
13 Nov 2023 | 17.31 | 17.63 | 17.21 | 17.63 | 17.63 | 411,300 |
06 Nov 2023 | 17.38 | 17.49 | 17.01 | 17.20 | 17.20 | 9,800 |
30 Oct 2023 | 16.28 | 17.06 | 16.20 | 16.93 | 16.93 | 22,200 |
23 Oct 2023 | 16.66 | 16.66 | 15.66 | 15.84 | 15.84 | 21,600 |
16 Oct 2023 | 17.05 | 17.22 | 16.39 | 16.46 | 16.46 | 364,600 |
09 Oct 2023 | 16.91 | 17.34 | 16.63 | 17.07 | 17.07 | 16,500 |
02 Oct 2023 | 17.34 | 17.52 | 17.15 | 17.22 | 17.22 | 23,500 |
25 Sept 2023 | 17.42 | 17.69 | 17.39 | 17.39 | 17.39 | 100,800 |
18 Sept 2023 | 17.60 | 17.66 | 17.49 | 17.58 | 17.58 | 13,100 |
11 Sept 2023 | 17.93 | 18.07 | 17.60 | 17.60 | 17.60 | 133,700 |
04 Sept 2023 | 17.51 | 17.74 | 17.40 | 17.74 | 17.74 | 13,900 |
28 Aug 2023 | 17.95 | 18.18 | 17.86 | 17.95 | 17.95 | 133,200 |
21 Aug 2023 | 18.21 | 18.23 | 17.87 | 18.01 | 18.01 | 12,300 |
14 Aug 2023 | 18.39 | 18.60 | 18.20 | 18.25 | 18.25 | 563,200 |
07 Aug 2023 | 18.55 | 18.64 | 18.38 | 18.45 | 18.45 | 26,400 |
31 Jul 2023 | 18.89 | 19.20 | 18.61 | 18.74 | 18.74 | 40,900 |
24 Jul 2023 | 18.38 | 18.97 | 18.25 | 18.88 | 18.88 | 51,500 |
17 Jul 2023 | 17.94 | 18.39 | 17.86 | 18.30 | 18.30 | 114,600 |
10 Jul 2023 | 17.88 | 18.15 | 17.62 | 17.95 | 17.95 | 50,700 |
03 Jul 2023 | 17.89 | 18.21 | 17.80 | 17.88 | 17.88 | 130,400 |
26 Jun 2023 | 17.63 | 17.94 | 17.49 | 17.90 | 17.90 | 92,800 |
19 Jun 2023 | 18.09 | 18.09 | 17.56 | 17.68 | 17.68 | 125,000 |
12 Jun 2023 | 17.92 | 18.37 | 17.81 | 18.11 | 18.11 | 40,000 |
07 Jun 2023 | 0.712 Dividend | |||||
05 Jun 2023 | 19.07 | 19.07 | 18.00 | 18.09 | 17.40 | 12,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |