Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 18.36 | 18.54 | 18.32 | 18.53 | 18.53 | 88,196 |
03 July 2024 | 18.29 | 18.36 | 18.20 | 18.32 | 18.32 | 131,177 |
02 July 2024 | 18.45 | 18.45 | 17.98 | 18.31 | 18.31 | 151,800 |
01 July 2024 | 18.50 | 18.50 | 18.00 | 18.23 | 18.23 | 202,155 |
28 June 2024 | 18.17 | 18.42 | 18.14 | 18.20 | 18.20 | 257,773 |
27 June 2024 | 18.40 | 18.40 | 18.09 | 18.30 | 18.30 | 271,617 |
26 June 2024 | 18.60 | 18.66 | 18.17 | 18.23 | 18.23 | 337,950 |
25 June 2024 | 19.00 | 19.06 | 18.67 | 18.68 | 18.68 | 298,415 |
24 June 2024 | 18.86 | 19.06 | 18.78 | 18.90 | 18.90 | 236,421 |
21 June 2024 | 18.69 | 18.87 | 18.69 | 18.87 | 18.87 | 422,743 |
20 June 2024 | 18.94 | 18.99 | 18.68 | 18.79 | 18.79 | 221,555 |
19 June 2024 | 18.73 | 18.96 | 18.67 | 18.94 | 18.94 | 281,778 |
18 June 2024 | 19.00 | 19.00 | 18.67 | 18.79 | 18.79 | 170,069 |
17 June 2024 | 18.84 | 18.85 | 18.67 | 18.84 | 18.84 | 234,026 |
14 June 2024 | 18.90 | 18.95 | 18.67 | 18.74 | 18.74 | 615,860 |
13 June 2024 | 19.12 | 19.13 | 18.81 | 18.90 | 18.90 | 424,916 |
12 June 2024 | 18.83 | 19.20 | 18.80 | 19.19 | 19.19 | 337,121 |
11 June 2024 | 18.95 | 19.04 | 18.83 | 18.89 | 18.89 | 1,125,703 |
10 June 2024 | 19.00 | 19.07 | 18.94 | 18.94 | 18.94 | 507,652 |
07 June 2024 | 18.80 | 19.15 | 18.80 | 19.10 | 19.10 | 678,596 |
06 June 2024 | 18.70 | 19.06 | 18.70 | 18.92 | 18.92 | 432,529 |
05 June 2024 | 18.70 | 18.82 | 18.64 | 18.76 | 18.76 | 391,948 |
04 June 2024 | 18.77 | 18.97 | 18.67 | 18.75 | 18.75 | 687,129 |
03 June 2024 | 18.72 | 18.86 | 18.67 | 18.83 | 18.83 | 311,259 |
31 May 2024 | 18.60 | 18.83 | 18.49 | 18.81 | 18.81 | 481,412 |
30 May 2024 | 18.22 | 18.64 | 18.22 | 18.58 | 18.58 | 148,374 |
29 May 2024 | 18.59 | 18.59 | 18.41 | 18.49 | 18.49 | 174,909 |
28 May 2024 | 18.40 | 18.71 | 18.29 | 18.32 | 18.32 | 344,690 |
27 May 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
24 May 2024 | 18.19 | 18.48 | 18.17 | 18.45 | 18.45 | 141,056 |
23 May 2024 | 18.12 | 18.56 | 18.09 | 18.33 | 18.33 | 136,792 |
22 May 2024 | 17.84 | 18.19 | 17.75 | 18.15 | 18.15 | 351,565 |
21 May 2024 | 17.90 | 18.04 | 17.85 | 17.91 | 17.91 | 796,770 |
20 May 2024 | 18.40 | 18.40 | 17.94 | 17.94 | 17.94 | 301,166 |
17 May 2024 | 18.25 | 18.33 | 18.06 | 18.11 | 18.11 | 290,901 |
16 May 2024 | 18.24 | 18.33 | 18.00 | 18.25 | 18.25 | 140,729 |
15 May 2024 | 18.13 | 18.29 | 18.13 | 18.25 | 18.25 | 197,982 |
14 May 2024 | 18.18 | 18.25 | 18.03 | 18.16 | 18.16 | 200,785 |
13 May 2024 | 18.20 | 18.40 | 18.08 | 18.20 | 18.20 | 249,246 |
10 May 2024 | 18.20 | 18.35 | 18.15 | 18.27 | 18.27 | 321,628 |
09 May 2024 | 18.39 | 18.39 | 18.17 | 18.20 | 18.20 | 172,479 |
08 May 2024 | 18.01 | 18.41 | 18.01 | 18.41 | 18.41 | 231,749 |
07 May 2024 | 17.77 | 18.12 | 17.65 | 18.12 | 18.12 | 277,648 |
03 May 2024 | 17.67 | 17.92 | 17.55 | 17.64 | 17.64 | 302,829 |
02 May 2024 | 17.90 | 18.03 | 17.50 | 17.67 | 17.67 | 189,239 |
30 Apr 2024 | 17.76 | 18.00 | 17.76 | 17.84 | 17.84 | 237,719 |
29 Apr 2024 | 17.87 | 18.10 | 17.73 | 17.73 | 17.73 | 240,532 |
26 Apr 2024 | 17.80 | 17.99 | 17.52 | 17.86 | 17.86 | 217,906 |
25 Apr 2024 | 17.77 | 17.81 | 17.49 | 17.69 | 17.69 | 224,382 |
24 Apr 2024 | 17.84 | 17.93 | 17.68 | 17.75 | 17.75 | 210,379 |
23 Apr 2024 | 18.00 | 18.00 | 17.76 | 17.84 | 17.84 | 135,368 |
22 Apr 2024 | 17.87 | 17.94 | 17.70 | 17.84 | 17.84 | 102,134 |
19 Apr 2024 | 17.44 | 17.86 | 17.44 | 17.70 | 17.70 | 261,236 |
18 Apr 2024 | 17.51 | 17.78 | 17.45 | 17.78 | 17.78 | 241,267 |
17 Apr 2024 | 17.72 | 17.72 | 17.49 | 17.53 | 17.53 | 168,216 |
16 Apr 2024 | 17.41 | 17.65 | 17.39 | 17.45 | 17.45 | 496,262 |
15 Apr 2024 | 17.58 | 17.81 | 17.42 | 17.52 | 17.52 | 232,558 |
12 Apr 2024 | 17.75 | 17.83 | 17.55 | 17.61 | 17.61 | 159,497 |
11 Apr 2024 | 17.77 | 17.97 | 17.75 | 17.75 | 17.75 | 156,144 |
10 Apr 2024 | 18.40 | 18.40 | 17.63 | 17.80 | 17.80 | 245,200 |
09 Apr 2024 | 17.72 | 17.85 | 17.62 | 17.66 | 17.66 | 273,619 |
08 Apr 2024 | 17.77 | 17.88 | 17.69 | 17.74 | 17.74 | 228,522 |
05 Apr 2024 | 17.80 | 18.00 | 17.73 | 17.82 | 17.82 | 289,055 |
04 Apr 2024 | 18.16 | 18.32 | 17.70 | 17.80 | 17.80 | 275,703 |
03 Apr 2024 | 18.00 | 18.24 | 17.85 | 18.20 | 18.20 | 541,758 |
02 Apr 2024 | 18.28 | 18.46 | 17.90 | 17.90 | 17.90 | 520,349 |
28 Mar 2024 | 18.40 | 18.40 | 18.08 | 18.28 | 18.28 | 327,941 |
27 Mar 2024 | 18.28 | 18.54 | 18.25 | 18.32 | 18.32 | 384,579 |
26 Mar 2024 | 18.10 | 18.28 | 18.10 | 18.24 | 18.24 | 255,374 |
25 Mar 2024 | 18.00 | 18.23 | 17.98 | 18.10 | 18.10 | 259,918 |
22 Mar 2024 | 18.00 | 18.14 | 17.86 | 18.01 | 18.01 | 321,259 |
21 Mar 2024 | 17.85 | 18.09 | 17.85 | 18.09 | 18.09 | 416,232 |
21 Mar 2024 | 0.2121 Dividend | |||||
20 Mar 2024 | 17.90 | 18.05 | 17.85 | 18.01 | 17.80 | 324,662 |
19 Mar 2024 | 17.89 | 18.00 | 17.85 | 18.00 | 17.79 | 428,603 |
18 Mar 2024 | 17.69 | 17.89 | 17.69 | 17.89 | 17.68 | 163,716 |
15 Mar 2024 | 17.49 | 17.89 | 17.49 | 17.89 | 17.68 | 1,161,482 |
14 Mar 2024 | 17.50 | 17.75 | 17.37 | 17.49 | 17.28 | 340,754 |
13 Mar 2024 | 17.25 | 17.61 | 17.25 | 17.50 | 17.29 | 319,384 |
12 Mar 2024 | 17.28 | 17.39 | 17.19 | 17.39 | 17.19 | 232,603 |
11 Mar 2024 | 17.38 | 17.42 | 17.15 | 17.28 | 17.08 | 293,772 |
08 Mar 2024 | 17.38 | 17.40 | 17.13 | 17.30 | 17.10 | 247,950 |
07 Mar 2024 | 17.30 | 17.51 | 17.19 | 17.44 | 17.23 | 290,237 |
06 Mar 2024 | 17.56 | 17.64 | 17.10 | 17.10 | 16.90 | 438,673 |
05 Mar 2024 | 17.49 | 17.64 | 17.28 | 17.52 | 17.31 | 392,116 |
04 Mar 2024 | 17.31 | 17.68 | 17.28 | 17.53 | 17.32 | 379,925 |
01 Mar 2024 | 16.75 | 17.38 | 16.75 | 17.29 | 17.09 | 379,144 |
29 Feb 2024 | 16.99 | 17.06 | 16.65 | 16.74 | 16.54 | 552,602 |
28 Feb 2024 | 16.58 | 17.23 | 16.32 | 17.00 | 16.80 | 1,237,398 |
27 Feb 2024 | 15.80 | 15.93 | 15.53 | 15.79 | 15.60 | 483,185 |
26 Feb 2024 | 15.80 | 15.80 | 15.46 | 15.57 | 15.39 | 92,208 |
23 Feb 2024 | 15.73 | 15.78 | 15.65 | 15.70 | 15.52 | 147,209 |
22 Feb 2024 | 15.85 | 15.96 | 15.61 | 15.66 | 15.48 | 174,075 |
21 Feb 2024 | 15.76 | 15.81 | 15.68 | 15.80 | 15.61 | 119,213 |
20 Feb 2024 | 15.60 | 15.85 | 15.45 | 15.70 | 15.52 | 332,183 |
19 Feb 2024 | 15.50 | 15.67 | 15.46 | 15.56 | 15.38 | 250,851 |
16 Feb 2024 | 15.79 | 15.83 | 15.51 | 15.61 | 15.43 | 216,189 |
15 Feb 2024 | 16.29 | 16.29 | 15.72 | 15.80 | 15.61 | 299,280 |
14 Feb 2024 | 15.81 | 16.25 | 15.81 | 16.19 | 16.00 | 273,208 |
13 Feb 2024 | 16.14 | 16.14 | 15.93 | 15.98 | 15.79 | 248,605 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |