Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 17.59 | 17.59 | 17.50 | 17.51 | 17.51 | 17,714 |
20 Jun 2024 | 17.50 | 17.64 | 17.50 | 17.64 | 17.64 | 11,822 |
19 Jun 2024 | 17.51 | 17.51 | 17.48 | 17.48 | 17.48 | 50,612 |
18 Jun 2024 | 17.49 | 17.51 | 17.45 | 17.51 | 17.51 | 20,189 |
17 Jun 2024 | 17.41 | 17.43 | 17.32 | 17.39 | 17.39 | 46,930 |
14 Jun 2024 | 17.55 | 17.55 | 17.32 | 17.36 | 17.36 | 18,670 |
13 Jun 2024 | 17.73 | 17.73 | 17.53 | 17.53 | 17.53 | 10,710 |
12 Jun 2024 | 17.59 | 17.77 | 17.59 | 17.74 | 17.74 | 116,285 |
11 Jun 2024 | 17.74 | 17.74 | 17.54 | 17.54 | 17.54 | 48,827 |
10 Jun 2024 | 17.60 | 17.72 | 17.60 | 17.72 | 17.72 | 16,935 |
10 Jun 2024 | 0.25 Dividend | |||||
07 Jun 2024 | 18.05 | 18.05 | 17.95 | 18.02 | 17.77 | 13,231 |
06 Jun 2024 | 18.01 | 18.06 | 17.98 | 18.06 | 17.81 | 9,525 |
05 Jun 2024 | 17.86 | 17.96 | 17.86 | 17.95 | 17.70 | 25,964 |
04 Jun 2024 | 17.80 | 17.82 | 17.72 | 17.75 | 17.51 | 24,997 |
03 Jun 2024 | 17.90 | 17.91 | 17.84 | 17.85 | 17.60 | 25,432 |
31 May 2024 | 17.72 | 17.79 | 17.72 | 17.78 | 17.53 | 9,653 |
30 May 2024 | 17.60 | 17.72 | 17.60 | 17.72 | 17.47 | 1,949 |
29 May 2024 | 17.75 | 17.75 | 17.61 | 17.62 | 17.38 | 29,047 |
28 May 2024 | 17.93 | 17.93 | 17.77 | 17.79 | 17.54 | 12,946 |
27 May 2024 | 17.82 | 17.91 | 17.82 | 17.91 | 17.66 | 6,249 |
24 May 2024 | 17.77 | 17.83 | 17.77 | 17.83 | 17.59 | 3,763 |
23 May 2024 | 17.88 | 17.92 | 17.85 | 17.88 | 17.63 | 20,337 |
22 May 2024 | 17.86 | 17.86 | 17.83 | 17.85 | 17.61 | 41,664 |
21 May 2024 | 17.89 | 17.91 | 17.84 | 17.91 | 17.66 | 15,825 |
20 May 2024 | 17.91 | 17.95 | 17.91 | 17.95 | 17.70 | 2,079 |
17 May 2024 | 17.91 | 17.91 | 17.84 | 17.89 | 17.64 | 7,021 |
16 May 2024 | 17.96 | 17.96 | 17.89 | 17.96 | 17.71 | 25,315 |
15 May 2024 | 17.88 | 17.93 | 17.86 | 17.93 | 17.68 | 24,781 |
14 May 2024 | 17.80 | 17.83 | 17.79 | 17.83 | 17.58 | 7,559 |
13 May 2024 | 17.81 | 17.81 | 17.76 | 17.80 | 17.55 | 20,042 |
10 May 2024 | 17.72 | 17.81 | 17.72 | 17.79 | 17.54 | 12,063 |
09 May 2024 | 17.60 | 17.66 | 17.59 | 17.66 | 17.42 | 2,277 |
08 May 2024 | 17.53 | 17.59 | 17.53 | 17.59 | 17.35 | 8,075 |
07 May 2024 | 17.41 | 17.53 | 17.40 | 17.53 | 17.28 | 23,345 |
06 May 2024 | 17.28 | 17.37 | 17.28 | 17.36 | 17.12 | 25,281 |
03 May 2024 | 17.20 | 17.27 | 17.20 | 17.23 | 16.99 | 13,069 |
02 May 2024 | 17.18 | 17.19 | 17.14 | 17.14 | 16.90 | 25,018 |
30 Apr 2024 | 17.36 | 17.36 | 17.22 | 17.22 | 16.98 | 20,838 |
29 Apr 2024 | 17.36 | 17.36 | 17.30 | 17.30 | 17.06 | 29,626 |
26 Apr 2024 | 17.21 | 17.29 | 17.19 | 17.29 | 17.05 | 17,387 |
25 Apr 2024 | 17.23 | 17.23 | 17.01 | 17.08 | 16.84 | 16,118 |
24 Apr 2024 | 17.29 | 17.30 | 17.16 | 17.19 | 16.96 | 21,079 |
23 Apr 2024 | 17.18 | 17.26 | 17.18 | 17.26 | 17.02 | 13,876 |
22 Apr 2024 | 17.05 | 17.07 | 16.99 | 17.07 | 16.84 | 11,542 |
19 Apr 2024 | 16.83 | 16.93 | 16.82 | 16.93 | 16.69 | 24,868 |
18 Apr 2024 | 16.95 | 16.95 | 16.88 | 16.94 | 16.70 | 28,981 |
17 Apr 2024 | 16.92 | 17.00 | 16.90 | 16.90 | 16.66 | 14,196 |
16 Apr 2024 | 16.94 | 16.94 | 16.86 | 16.90 | 16.67 | 8,401 |
15 Apr 2024 | 17.21 | 17.26 | 17.15 | 17.15 | 16.92 | 19,501 |
12 Apr 2024 | 17.25 | 17.25 | 17.09 | 17.14 | 16.90 | 13,351 |
11 Apr 2024 | 17.08 | 17.17 | 17.04 | 17.09 | 16.85 | 10,512 |
10 Apr 2024 | 17.21 | 17.23 | 17.05 | 17.15 | 16.91 | 21,590 |
09 Apr 2024 | 17.19 | 17.20 | 17.12 | 17.12 | 16.88 | 9,040 |
08 Apr 2024 | 17.12 | 17.23 | 17.12 | 17.23 | 16.99 | 13,378 |
05 Apr 2024 | 17.11 | 17.15 | 17.09 | 17.15 | 16.91 | 19,335 |
04 Apr 2024 | 17.29 | 17.30 | 17.29 | 17.30 | 17.06 | 7,982 |
03 Apr 2024 | 17.20 | 17.27 | 17.20 | 17.27 | 17.03 | 10,883 |
02 Apr 2024 | 17.25 | 17.36 | 17.21 | 17.22 | 16.98 | 30,179 |
28 Mar 2024 | 17.33 | 17.37 | 17.33 | 17.37 | 17.13 | 11,486 |
27 Mar 2024 | 17.29 | 17.33 | 17.29 | 17.32 | 17.08 | 17,311 |
26 Mar 2024 | 17.23 | 17.29 | 17.23 | 17.29 | 17.05 | 9,369 |
25 Mar 2024 | 17.25 | 17.26 | 17.18 | 17.26 | 17.02 | 15,218 |
22 Mar 2024 | 17.22 | 17.25 | 17.20 | 17.25 | 17.01 | 6,106 |
21 Mar 2024 | 17.22 | 17.24 | 17.18 | 17.24 | 17.00 | 9,595 |
20 Mar 2024 | 17.04 | 17.09 | 17.04 | 17.08 | 16.84 | 25,537 |
19 Mar 2024 | 17.04 | 17.09 | 17.00 | 17.09 | 16.86 | 10,182 |
18 Mar 2024 | 17.10 | 17.10 | 17.05 | 17.05 | 16.82 | 9,304 |
15 Mar 2024 | 17.11 | 17.15 | 17.09 | 17.09 | 16.85 | 11,177 |
14 Mar 2024 | 17.19 | 17.19 | 17.10 | 17.12 | 16.89 | 7,963 |
13 Mar 2024 | 17.11 | 17.16 | 17.11 | 17.15 | 16.91 | 22,437 |
12 Mar 2024 | 17.05 | 17.12 | 17.00 | 17.11 | 16.87 | 230,396 |
11 Mar 2024 | 16.96 | 16.99 | 16.93 | 16.96 | 16.72 | 16,321 |
11 Mar 2024 | 0.03 Dividend | |||||
08 Mar 2024 | 17.06 | 17.11 | 17.06 | 17.06 | 16.80 | 13,056 |
07 Mar 2024 | 16.85 | 17.09 | 16.85 | 17.09 | 16.82 | 7,261 |
06 Mar 2024 | 16.80 | 16.89 | 16.80 | 16.89 | 16.63 | 23,167 |
05 Mar 2024 | 16.81 | 16.83 | 16.79 | 16.82 | 16.56 | 18,476 |
04 Mar 2024 | 16.86 | 16.87 | 16.81 | 16.86 | 16.60 | 52,771 |
01 Mar 2024 | 16.81 | 16.86 | 16.79 | 16.86 | 16.59 | 176,451 |
29 Feb 2024 | 16.79 | 16.79 | 16.74 | 16.74 | 16.48 | 17,110 |
28 Feb 2024 | 16.79 | 16.79 | 16.72 | 16.74 | 16.48 | 13,593 |
27 Feb 2024 | 16.78 | 16.80 | 16.76 | 16.80 | 16.54 | 20,130 |
26 Feb 2024 | 16.81 | 16.81 | 16.76 | 16.77 | 16.51 | 17,308 |
23 Feb 2024 | 16.81 | 16.85 | 16.79 | 16.85 | 16.59 | 8,697 |
22 Feb 2024 | 16.79 | 16.80 | 16.76 | 16.78 | 16.52 | 11,999 |
21 Feb 2024 | 16.64 | 16.64 | 16.61 | 16.63 | 16.37 | 21,632 |
20 Feb 2024 | 16.65 | 16.68 | 16.64 | 16.66 | 16.40 | 21,763 |
19 Feb 2024 | 16.61 | 16.68 | 16.61 | 16.68 | 16.42 | 19,778 |
16 Feb 2024 | 16.62 | 16.66 | 16.60 | 16.66 | 16.40 | 11,925 |
15 Feb 2024 | 16.51 | 16.55 | 16.51 | 16.55 | 16.29 | 12,369 |
14 Feb 2024 | 16.37 | 16.44 | 16.37 | 16.44 | 16.19 | 8,032 |
13 Feb 2024 | 16.47 | 16.47 | 16.35 | 16.35 | 16.10 | 3,151 |
12 Feb 2024 | 16.44 | 16.51 | 16.44 | 16.51 | 16.25 | 6,901 |
09 Feb 2024 | 16.42 | 16.43 | 16.41 | 16.41 | 16.16 | 2,534 |
08 Feb 2024 | 16.46 | 16.47 | 16.42 | 16.43 | 16.17 | 41,313 |
07 Feb 2024 | 16.51 | 16.51 | 16.44 | 16.45 | 16.20 | 25,873 |
06 Feb 2024 | 16.48 | 16.50 | 16.41 | 16.50 | 16.24 | 8,936 |
05 Feb 2024 | 16.40 | 16.44 | 16.36 | 16.39 | 16.14 | 15,340 |
02 Feb 2024 | 16.47 | 16.49 | 16.40 | 16.40 | 16.14 | 70,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |