Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 17.74 | 17.76 | 17.58 | 17.65 | 17.65 | 22,815 |
20 Jun 2024 | 17.64 | 17.80 | 17.64 | 17.80 | 17.80 | 25,405 |
19 Jun 2024 | 17.67 | 17.69 | 17.58 | 17.58 | 17.58 | 144,938 |
18 Jun 2024 | 17.69 | 17.69 | 17.56 | 17.68 | 17.68 | 44,478 |
17 Jun 2024 | 17.51 | 17.60 | 17.41 | 17.56 | 17.56 | 59,780 |
14 Jun 2024 | 17.73 | 17.73 | 17.32 | 17.40 | 17.40 | 38,807 |
13 Jun 2024 | 18.12 | 18.12 | 17.72 | 17.73 | 17.73 | 22,743 |
12 Jun 2024 | 17.86 | 18.11 | 17.86 | 18.11 | 18.11 | 85,611 |
11 Jun 2024 | 18.08 | 18.10 | 17.79 | 17.83 | 17.83 | 61,613 |
10 Jun 2024 | 18.02 | 18.02 | 17.92 | 18.01 | 18.01 | 44,554 |
07 Jun 2024 | 18.21 | 18.21 | 18.04 | 18.13 | 18.13 | 33,070 |
06 Jun 2024 | 18.17 | 18.21 | 18.13 | 18.18 | 18.18 | 7,330 |
05 Jun 2024 | 17.92 | 18.15 | 17.90 | 18.05 | 18.05 | 13,520 |
04 Jun 2024 | 17.92 | 17.92 | 17.74 | 17.80 | 17.80 | 122,157 |
03 Jun 2024 | 18.08 | 18.08 | 17.97 | 17.99 | 17.99 | 46,560 |
31 May 2024 | 17.90 | 17.97 | 17.87 | 17.91 | 17.91 | 66,299 |
30 May 2024 | 17.78 | 17.90 | 17.78 | 17.90 | 17.90 | 24,327 |
29 May 2024 | 18.03 | 18.03 | 17.80 | 17.83 | 17.83 | 100,352 |
28 May 2024 | 18.15 | 18.16 | 17.89 | 18.04 | 18.04 | 21,697 |
27 May 2024 | 18.04 | 18.10 | 18.04 | 18.10 | 18.10 | 14,566 |
24 May 2024 | 17.86 | 18.06 | 17.86 | 18.04 | 18.04 | 34,603 |
23 May 2024 | 18.07 | 18.11 | 17.98 | 18.03 | 18.03 | 40,227 |
22 May 2024 | 18.00 | 18.00 | 17.95 | 17.98 | 17.98 | 199,204 |
21 May 2024 | 18.05 | 18.06 | 17.95 | 18.02 | 18.02 | 147,416 |
20 May 2024 | 18.01 | 18.09 | 18.01 | 18.09 | 18.09 | 8,326 |
17 May 2024 | 18.00 | 18.03 | 17.96 | 18.03 | 18.03 | 24,195 |
16 May 2024 | 18.13 | 18.13 | 18.03 | 18.05 | 18.05 | 9,354 |
15 May 2024 | 18.12 | 18.14 | 18.06 | 18.13 | 18.13 | 66,398 |
14 May 2024 | 18.03 | 18.07 | 18.00 | 18.04 | 18.04 | 70,452 |
13 May 2024 | 18.07 | 18.07 | 18.04 | 18.05 | 18.05 | 2,614 |
10 May 2024 | 17.99 | 18.06 | 17.99 | 18.05 | 18.05 | 23,587 |
09 May 2024 | 17.81 | 17.91 | 17.81 | 17.91 | 17.91 | 3,650 |
08 May 2024 | 17.76 | 17.82 | 17.76 | 17.79 | 17.79 | 8,054 |
07 May 2024 | 17.58 | 17.73 | 17.56 | 17.73 | 17.73 | 4,201 |
06 May 2024 | 17.40 | 17.51 | 17.37 | 17.49 | 17.49 | 2,216 |
03 May 2024 | 17.35 | 17.35 | 17.30 | 17.34 | 17.34 | 11,993 |
02 May 2024 | 17.41 | 17.41 | 17.27 | 17.28 | 17.28 | 9,748 |
30 Apr 2024 | 17.59 | 17.59 | 17.36 | 17.38 | 17.38 | 13,756 |
29 Apr 2024 | 17.68 | 17.68 | 17.56 | 17.56 | 17.56 | 20,610 |
26 Apr 2024 | 17.48 | 17.61 | 17.48 | 17.61 | 17.61 | 19,890 |
25 Apr 2024 | 17.45 | 17.45 | 17.20 | 17.34 | 17.34 | 24,154 |
24 Apr 2024 | 17.57 | 17.57 | 17.43 | 17.45 | 17.45 | 53,728 |
23 Apr 2024 | 17.39 | 17.48 | 17.36 | 17.48 | 17.48 | 2,843 |
22 Apr 2024 | 17.29 | 17.29 | 17.15 | 17.23 | 17.23 | 18,094 |
19 Apr 2024 | 17.05 | 17.16 | 17.03 | 17.12 | 17.12 | 14,318 |
18 Apr 2024 | 17.15 | 17.19 | 17.13 | 17.17 | 17.17 | 4,484 |
17 Apr 2024 | 17.10 | 17.22 | 17.07 | 17.07 | 17.07 | 11,497 |
16 Apr 2024 | 17.08 | 17.17 | 17.06 | 17.08 | 17.08 | 96,605 |
15 Apr 2024 | 17.34 | 17.48 | 17.31 | 17.33 | 17.33 | 50,580 |
12 Apr 2024 | 17.44 | 17.45 | 17.18 | 17.22 | 17.22 | 11,483 |
11 Apr 2024 | 17.34 | 17.38 | 17.18 | 17.27 | 17.27 | 16,056 |
10 Apr 2024 | 17.45 | 17.49 | 17.26 | 17.36 | 17.36 | 8,416 |
09 Apr 2024 | 17.45 | 17.47 | 17.32 | 17.32 | 17.32 | 36,053 |
08 Apr 2024 | 17.38 | 17.51 | 17.38 | 17.49 | 17.49 | 17,864 |
05 Apr 2024 | 17.35 | 17.39 | 17.31 | 17.38 | 17.38 | 4,680 |
04 Apr 2024 | 17.56 | 17.59 | 17.56 | 17.56 | 17.56 | 4,784 |
03 Apr 2024 | 17.51 | 17.57 | 17.51 | 17.56 | 17.56 | 4,989 |
02 Apr 2024 | 17.74 | 17.74 | 17.45 | 17.47 | 17.47 | 8,502 |
28 Mar 2024 | 17.59 | 17.63 | 17.57 | 17.57 | 17.57 | 15,512 |
27 Mar 2024 | 17.53 | 17.60 | 17.53 | 17.55 | 17.55 | 24,793 |
26 Mar 2024 | 17.46 | 17.55 | 17.45 | 17.53 | 17.53 | 5,872 |
25 Mar 2024 | 17.41 | 17.47 | 17.35 | 17.45 | 17.45 | 16,007 |
22 Mar 2024 | 17.37 | 17.42 | 17.34 | 17.41 | 17.41 | 97,287 |
21 Mar 2024 | 17.44 | 17.45 | 17.33 | 17.43 | 17.43 | 22,914 |
20 Mar 2024 | 17.23 | 17.30 | 17.22 | 17.25 | 17.25 | 193,809 |
19 Mar 2024 | 17.19 | 17.28 | 17.19 | 17.28 | 17.28 | 2,629 |
18 Mar 2024 | 17.24 | 17.25 | 17.19 | 17.19 | 17.19 | 37,691 |
15 Mar 2024 | 17.23 | 17.34 | 17.23 | 17.23 | 17.23 | 33,708 |
14 Mar 2024 | 17.28 | 17.31 | 17.20 | 17.22 | 17.22 | 12,471 |
13 Mar 2024 | 17.23 | 17.31 | 17.22 | 17.23 | 17.23 | 19,736 |
12 Mar 2024 | 17.09 | 17.19 | 17.03 | 17.19 | 17.19 | 15,082 |
11 Mar 2024 | 16.99 | 17.03 | 16.97 | 17.00 | 17.00 | 29,912 |
08 Mar 2024 | 17.19 | 17.23 | 17.14 | 17.14 | 17.14 | 149,612 |
07 Mar 2024 | 16.94 | 17.21 | 16.94 | 17.21 | 17.21 | 38,387 |
06 Mar 2024 | 16.88 | 16.97 | 16.88 | 16.97 | 16.97 | 67,402 |
05 Mar 2024 | 16.91 | 16.97 | 16.90 | 16.90 | 16.90 | 4,056 |
04 Mar 2024 | 16.91 | 16.96 | 16.91 | 16.96 | 16.96 | 6,523 |
01 Mar 2024 | 16.89 | 16.89 | 16.81 | 16.88 | 16.88 | 100,552 |
29 Feb 2024 | 16.87 | 16.87 | 16.78 | 16.80 | 16.80 | 6,748 |
28 Feb 2024 | 16.80 | 16.80 | 16.77 | 16.79 | 16.79 | 12,898 |
27 Feb 2024 | 16.78 | 16.81 | 16.74 | 16.81 | 16.81 | 20,065 |
26 Feb 2024 | 16.74 | 16.76 | 16.73 | 16.75 | 16.75 | 11,473 |
23 Feb 2024 | 16.72 | 16.80 | 16.70 | 16.77 | 16.77 | 45,123 |
22 Feb 2024 | 16.70 | 16.78 | 16.63 | 16.74 | 16.74 | 72,492 |
21 Feb 2024 | 16.42 | 16.47 | 16.39 | 16.46 | 16.46 | 4,891 |
20 Feb 2024 | 16.40 | 16.41 | 16.37 | 16.39 | 16.39 | 15,561 |
19 Feb 2024 | 16.37 | 16.42 | 16.37 | 16.41 | 16.41 | 28,940 |
16 Feb 2024 | 16.43 | 16.47 | 16.41 | 16.42 | 16.42 | 11,114 |
15 Feb 2024 | 16.33 | 16.37 | 16.31 | 16.35 | 16.35 | 17,607 |
14 Feb 2024 | 16.18 | 16.26 | 16.18 | 16.25 | 16.25 | 43,422 |
13 Feb 2024 | 16.29 | 16.29 | 16.16 | 16.19 | 16.19 | 12,855 |
12 Feb 2024 | 16.32 | 16.36 | 16.29 | 16.36 | 16.36 | 8,435 |
09 Feb 2024 | 16.18 | 16.26 | 16.18 | 16.24 | 16.24 | 13,436 |
08 Feb 2024 | 16.20 | 16.27 | 16.17 | 16.22 | 16.22 | 11,660 |
07 Feb 2024 | 16.21 | 16.21 | 16.17 | 16.17 | 16.17 | 10,418 |
06 Feb 2024 | 16.21 | 16.23 | 16.14 | 16.23 | 16.23 | 7,793 |
05 Feb 2024 | 16.11 | 16.12 | 16.06 | 16.11 | 16.11 | 23,238 |
02 Feb 2024 | 16.13 | 16.18 | 16.09 | 16.10 | 16.10 | 15,496 |
01 Feb 2024 | 15.92 | 16.13 | 15.92 | 16.04 | 16.04 | 6,403 |
01 Feb 2024 | 0.0912 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |