Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 16.33 | 16.35 | 16.02 | 16.10 | 16.10 | 1,104,839 |
26 Jun 2024 | 15.88 | 16.30 | 15.83 | 16.27 | 16.27 | 1,614,097 |
25 Jun 2024 | 15.75 | 16.01 | 15.75 | 15.89 | 15.89 | 1,579,312 |
24 Jun 2024 | 16.05 | 16.11 | 15.72 | 15.78 | 15.78 | 1,604,440 |
21 Jun 2024 | 16.22 | 16.26 | 16.06 | 16.11 | 16.11 | 1,043,145 |
20 Jun 2024 | 16.36 | 16.44 | 16.10 | 16.12 | 16.12 | 1,568,588 |
19 Jun 2024 | 16.82 | 16.82 | 16.36 | 16.39 | 16.39 | 2,368,750 |
18 Jun 2024 | 16.75 | 16.92 | 16.71 | 16.74 | 16.74 | 1,527,150 |
17 Jun 2024 | 16.72 | 16.86 | 16.60 | 16.83 | 16.83 | 1,472,058 |
14 Jun 2024 | 16.70 | 16.83 | 16.59 | 16.81 | 16.81 | 1,372,120 |
13 Jun 2024 | 16.90 | 16.96 | 16.64 | 16.68 | 16.68 | 1,387,674 |
12 Jun 2024 | 16.88 | 17.03 | 16.81 | 16.90 | 16.90 | 1,392,220 |
11 Jun 2024 | 16.88 | 16.91 | 16.69 | 16.91 | 16.91 | 1,398,805 |
07 Jun 2024 | 16.89 | 17.06 | 16.80 | 16.91 | 16.91 | 1,306,900 |
06 Jun 2024 | 17.19 | 17.24 | 16.82 | 16.88 | 16.88 | 2,593,755 |
05 Jun 2024 | 17.29 | 17.38 | 17.18 | 17.18 | 17.18 | 1,393,300 |
04 Jun 2024 | 17.16 | 17.33 | 17.03 | 17.29 | 17.29 | 1,430,100 |
03 Jun 2024 | 17.37 | 17.38 | 17.05 | 17.16 | 17.16 | 1,753,000 |
31 May 2024 | 17.22 | 17.39 | 17.22 | 17.37 | 17.37 | 1,511,399 |
30 May 2024 | 17.25 | 17.36 | 17.12 | 17.18 | 17.18 | 1,887,880 |
30 May 2024 | 0.48 Dividend | |||||
29 May 2024 | 17.65 | 17.80 | 17.63 | 17.78 | 17.30 | 1,711,820 |
28 May 2024 | 17.87 | 17.87 | 17.68 | 17.70 | 17.22 | 2,285,290 |
27 May 2024 | 17.90 | 17.94 | 17.72 | 17.89 | 17.41 | 2,249,642 |
24 May 2024 | 17.87 | 17.98 | 17.81 | 17.83 | 17.35 | 2,651,832 |
23 May 2024 | 18.21 | 18.21 | 17.82 | 17.86 | 17.38 | 4,503,100 |
22 May 2024 | 18.30 | 18.40 | 18.13 | 18.23 | 17.74 | 2,282,592 |
21 May 2024 | 18.37 | 18.52 | 18.24 | 18.34 | 17.84 | 2,254,292 |
20 May 2024 | 18.13 | 18.65 | 18.10 | 18.34 | 17.84 | 4,608,340 |
17 May 2024 | 17.94 | 18.15 | 17.88 | 18.14 | 17.65 | 3,006,749 |
16 May 2024 | 18.08 | 18.22 | 17.71 | 17.88 | 17.40 | 4,350,811 |
15 May 2024 | 18.36 | 18.36 | 18.04 | 18.06 | 17.57 | 3,757,720 |
14 May 2024 | 18.17 | 18.45 | 18.17 | 18.32 | 17.83 | 2,857,940 |
13 May 2024 | 18.14 | 18.26 | 17.90 | 18.15 | 17.66 | 3,244,917 |
10 May 2024 | 18.46 | 18.59 | 18.21 | 18.26 | 17.77 | 3,273,323 |
09 May 2024 | 18.15 | 18.53 | 18.15 | 18.45 | 17.95 | 3,203,641 |
08 May 2024 | 18.49 | 18.56 | 18.17 | 18.22 | 17.73 | 3,489,561 |
07 May 2024 | 18.63 | 18.64 | 18.35 | 18.55 | 18.05 | 3,149,261 |
06 May 2024 | 18.50 | 18.64 | 18.40 | 18.56 | 18.06 | 4,209,721 |
30 Apr 2024 | 18.47 | 18.48 | 18.20 | 18.30 | 17.81 | 2,790,981 |
29 Apr 2024 | 17.98 | 18.46 | 17.89 | 18.40 | 17.90 | 5,705,520 |
26 Apr 2024 | 18.13 | 18.21 | 17.50 | 18.00 | 17.51 | 6,534,789 |
25 Apr 2024 | 18.25 | 18.44 | 18.13 | 18.26 | 17.77 | 2,943,729 |
24 Apr 2024 | 18.43 | 18.44 | 17.92 | 18.27 | 17.78 | 3,860,010 |
23 Apr 2024 | 18.44 | 18.49 | 18.26 | 18.39 | 17.89 | 3,721,280 |
22 Apr 2024 | 18.22 | 18.51 | 18.11 | 18.44 | 17.94 | 4,495,229 |
19 Apr 2024 | 18.12 | 18.48 | 17.92 | 18.24 | 17.75 | 5,352,109 |
18 Apr 2024 | 17.97 | 18.45 | 17.91 | 18.21 | 17.72 | 3,847,514 |
17 Apr 2024 | 17.90 | 18.12 | 17.77 | 18.05 | 17.56 | 3,196,280 |
16 Apr 2024 | 18.26 | 18.35 | 17.70 | 17.79 | 17.31 | 4,373,808 |
15 Apr 2024 | 18.40 | 18.65 | 18.10 | 18.33 | 17.84 | 4,204,702 |
12 Apr 2024 | 18.45 | 18.66 | 18.31 | 18.49 | 17.99 | 4,740,800 |
11 Apr 2024 | 17.95 | 18.63 | 17.86 | 18.49 | 17.99 | 5,759,422 |
10 Apr 2024 | 18.08 | 18.21 | 17.81 | 17.95 | 17.47 | 3,265,220 |
09 Apr 2024 | 17.54 | 18.13 | 17.51 | 18.08 | 17.59 | 4,086,043 |
08 Apr 2024 | 18.10 | 18.18 | 17.58 | 17.60 | 17.12 | 4,193,970 |
03 Apr 2024 | 17.78 | 17.87 | 17.67 | 17.81 | 17.33 | 2,083,890 |
02 Apr 2024 | 17.80 | 17.85 | 17.65 | 17.74 | 17.26 | 2,274,958 |
01 Apr 2024 | 17.56 | 17.91 | 17.50 | 17.85 | 17.37 | 3,898,830 |
29 Mar 2024 | 17.50 | 17.67 | 17.26 | 17.46 | 16.99 | 1,683,000 |
28 Mar 2024 | 17.41 | 17.59 | 17.13 | 17.49 | 17.02 | 2,585,860 |
27 Mar 2024 | 17.49 | 17.75 | 17.27 | 17.29 | 16.82 | 2,277,940 |
26 Mar 2024 | 17.43 | 17.53 | 17.36 | 17.46 | 16.99 | 1,942,367 |
25 Mar 2024 | 17.78 | 17.82 | 17.42 | 17.42 | 16.95 | 2,768,337 |
22 Mar 2024 | 18.18 | 18.30 | 17.75 | 17.84 | 17.36 | 3,083,400 |
21 Mar 2024 | 18.25 | 18.35 | 18.07 | 18.19 | 17.70 | 2,316,306 |
20 Mar 2024 | 18.17 | 18.29 | 18.09 | 18.20 | 17.71 | 2,189,998 |
19 Mar 2024 | 18.27 | 18.39 | 18.10 | 18.14 | 17.65 | 2,586,642 |
18 Mar 2024 | 18.28 | 18.35 | 17.95 | 18.35 | 17.85 | 3,256,900 |
15 Mar 2024 | 18.26 | 18.42 | 18.04 | 18.30 | 17.81 | 2,996,380 |
14 Mar 2024 | 18.27 | 18.48 | 18.21 | 18.34 | 17.84 | 2,487,800 |
13 Mar 2024 | 18.31 | 18.45 | 18.24 | 18.34 | 17.84 | 3,365,862 |
12 Mar 2024 | 17.95 | 18.39 | 17.72 | 18.36 | 17.86 | 5,696,805 |
11 Mar 2024 | 17.58 | 18.14 | 17.58 | 18.14 | 17.65 | 4,100,767 |
08 Mar 2024 | 17.76 | 17.87 | 17.39 | 17.58 | 17.11 | 2,909,565 |
07 Mar 2024 | 18.03 | 18.10 | 17.75 | 17.76 | 17.28 | 2,874,180 |
06 Mar 2024 | 18.04 | 18.15 | 17.88 | 18.00 | 17.51 | 2,303,159 |
05 Mar 2024 | 18.18 | 18.22 | 17.90 | 17.98 | 17.49 | 3,426,860 |
04 Mar 2024 | 18.36 | 18.43 | 18.12 | 18.22 | 17.73 | 3,291,580 |
01 Mar 2024 | 18.47 | 18.53 | 18.28 | 18.39 | 17.89 | 3,216,500 |
29 Feb 2024 | 18.20 | 18.51 | 18.19 | 18.49 | 17.99 | 3,591,453 |
28 Feb 2024 | 18.62 | 18.86 | 18.30 | 18.31 | 17.82 | 4,874,660 |
27 Feb 2024 | 18.35 | 18.61 | 18.32 | 18.61 | 18.11 | 2,872,164 |
26 Feb 2024 | 18.38 | 18.63 | 18.22 | 18.47 | 17.97 | 3,093,798 |
23 Feb 2024 | 18.49 | 18.63 | 18.22 | 18.48 | 17.98 | 3,740,302 |
22 Feb 2024 | 18.75 | 18.78 | 18.44 | 18.58 | 18.08 | 3,423,033 |
21 Feb 2024 | 18.39 | 19.25 | 18.20 | 18.80 | 18.29 | 4,299,991 |
20 Feb 2024 | 18.46 | 18.57 | 18.21 | 18.39 | 17.89 | 2,771,913 |
19 Feb 2024 | 18.70 | 18.95 | 18.39 | 18.48 | 17.98 | 5,263,260 |
08 Feb 2024 | 18.13 | 18.69 | 18.13 | 18.52 | 18.02 | 6,205,631 |
07 Feb 2024 | 17.27 | 18.04 | 17.17 | 17.88 | 17.40 | 5,397,464 |
06 Feb 2024 | 16.20 | 17.43 | 15.90 | 17.28 | 16.81 | 5,213,362 |
05 Feb 2024 | 16.50 | 16.73 | 15.55 | 16.20 | 15.76 | 5,219,148 |
02 Feb 2024 | 17.19 | 17.59 | 16.27 | 16.78 | 16.33 | 3,829,676 |
01 Feb 2024 | 17.24 | 17.53 | 16.88 | 17.18 | 16.72 | 2,825,815 |
31 Jan 2024 | 17.91 | 17.95 | 17.21 | 17.35 | 16.88 | 3,293,507 |
30 Jan 2024 | 18.53 | 18.57 | 17.92 | 17.98 | 17.49 | 2,593,226 |
29 Jan 2024 | 18.85 | 19.03 | 18.51 | 18.53 | 18.03 | 2,544,942 |
26 Jan 2024 | 18.76 | 19.05 | 18.71 | 18.83 | 18.32 | 2,653,380 |
25 Jan 2024 | 18.15 | 18.92 | 17.97 | 18.92 | 18.41 | 4,163,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |