Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 55 |
25 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 30 |
24 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 34 |
21 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
20 Jun 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 451 |
19 Jun 2024 | 18.45 | 18.50 | 18.30 | 18.30 | 18.30 | 3,327 |
18 Jun 2024 | 18.45 | 18.45 | 18.40 | 18.40 | 18.40 | 2,166 |
17 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
14 Jun 2024 | 18.35 | 18.48 | 18.35 | 18.35 | 18.35 | 2,444 |
13 Jun 2024 | 18.35 | 18.40 | 18.20 | 18.40 | 18.40 | 906 |
12 Jun 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 155 |
11 Jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
10 Jun 2024 | 18.35 | 18.35 | 18.20 | 18.25 | 18.25 | 112 |
07 Jun 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3 |
06 Jun 2024 | 17.92 | 18.10 | 17.92 | 18.10 | 18.10 | 56 |
05 Jun 2024 | 17.75 | 17.80 | 17.45 | 17.45 | 17.45 | 447 |
04 Jun 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 233 |
03 Jun 2024 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | 272 |
31 May 2024 | 18.50 | 18.50 | 18.45 | 18.45 | 18.45 | 621 |
30 May 2024 | 18.25 | 18.65 | 18.05 | 18.45 | 18.45 | 412 |
29 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 195 |
28 May 2024 | 17.50 | 17.85 | 17.50 | 17.85 | 17.85 | 280 |
24 May 2024 | 17.15 | 17.40 | 17.15 | 17.25 | 17.25 | 130 |
23 May 2024 | 17.55 | 17.55 | 17.38 | 17.38 | 17.38 | 388 |
22 May 2024 | 17.40 | 17.58 | 17.25 | 17.30 | 17.30 | 204 |
21 May 2024 | 18.05 | 18.05 | 17.95 | 17.95 | 17.95 | 263 |
20 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
17 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
16 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 90 |
15 May 2024 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 856 |
14 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
13 May 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
10 May 2024 | 17.80 | 18.05 | 17.80 | 18.02 | 18.02 | 538 |
09 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
08 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 31 |
07 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 184 |
03 May 2024 | 17.65 | 17.65 | 17.60 | 17.60 | 17.60 | 381 |
02 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 150 |
01 May 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
30 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 176 |
29 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
26 Apr 2024 | 17.85 | 17.85 | 17.55 | 17.60 | 17.60 | 222 |
25 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 98 |
25 Apr 2024 | 0.34 Dividend | |||||
24 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.46 | 2 |
23 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.71 | - |
22 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.71 | - |
19 Apr 2024 | 17.60 | 18.05 | 17.60 | 18.05 | 17.71 | 722 |
18 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.36 | 67 |
17 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.31 | 17 |
16 Apr 2024 | 17.50 | 17.50 | 17.25 | 17.25 | 16.92 | 264 |
15 Apr 2024 | 17.95 | 17.95 | 17.88 | 17.90 | 17.56 | 830 |
12 Apr 2024 | 17.70 | 17.85 | 17.65 | 17.70 | 17.36 | 247 |
11 Apr 2024 | 17.83 | 17.88 | 17.75 | 17.88 | 17.53 | 173 |
10 Apr 2024 | 18.00 | 18.00 | 17.85 | 17.88 | 17.53 | 138 |
09 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.75 | 196 |
08 Apr 2024 | 18.50 | 18.50 | 18.45 | 18.45 | 18.10 | 50 |
05 Apr 2024 | 18.15 | 18.50 | 18.15 | 18.50 | 18.15 | 319 |
04 Apr 2024 | 18.15 | 18.65 | 17.92 | 18.58 | 18.22 | 818 |
03 Apr 2024 | 18.75 | 18.75 | 18.00 | 18.05 | 17.71 | 615 |
02 Apr 2024 | 19.13 | 19.15 | 19.05 | 19.05 | 18.69 | 322 |
28 Mar 2024 | 19.22 | 19.30 | 19.10 | 19.10 | 18.74 | 156 |
27 Mar 2024 | 18.50 | 18.92 | 18.47 | 18.92 | 18.56 | 313 |
26 Mar 2024 | 18.66 | 18.68 | 18.48 | 18.68 | 18.32 | 100 |
25 Mar 2024 | 18.60 | 18.70 | 18.42 | 18.64 | 18.28 | 388 |
22 Mar 2024 | 18.52 | 18.60 | 18.32 | 18.42 | 18.07 | 695 |
21 Mar 2024 | 18.00 | 18.26 | 18.00 | 18.10 | 17.75 | 392 |
20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.75 | 100 |
19 Mar 2024 | 18.40 | 18.40 | 18.36 | 18.36 | 18.01 | 236 |
18 Mar 2024 | 18.34 | 18.42 | 18.34 | 18.42 | 18.07 | 101 |
15 Mar 2024 | 17.86 | 18.18 | 17.86 | 18.18 | 17.83 | 854 |
14 Mar 2024 | 17.94 | 18.12 | 17.94 | 18.12 | 17.77 | 144 |
13 Mar 2024 | 18.40 | 18.42 | 18.20 | 18.20 | 17.85 | 211 |
12 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.95 | 94 |
11 Mar 2024 | 18.49 | 18.49 | 18.04 | 18.38 | 18.03 | 73 |
08 Mar 2024 | 18.26 | 18.26 | 17.90 | 17.90 | 17.56 | 361 |
07 Mar 2024 | 18.68 | 18.68 | 18.62 | 18.62 | 18.26 | 120 |
06 Mar 2024 | 18.70 | 18.74 | 18.60 | 18.72 | 18.36 | 251 |
05 Mar 2024 | 18.84 | 18.84 | 18.60 | 18.60 | 18.24 | 140 |
04 Mar 2024 | 19.08 | 19.08 | 18.90 | 19.00 | 18.64 | 326 |
01 Mar 2024 | 19.12 | 19.12 | 19.00 | 19.10 | 18.74 | 134 |
29 Feb 2024 | 18.90 | 19.14 | 18.72 | 19.14 | 18.77 | 481 |
28 Feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.52 | 4 |
27 Feb 2024 | 18.52 | 18.60 | 18.52 | 18.52 | 18.17 | 240 |
26 Feb 2024 | 18.00 | 18.10 | 18.00 | 18.10 | 17.75 | 260 |
23 Feb 2024 | 17.76 | 17.90 | 17.71 | 17.90 | 17.56 | 544 |
22 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.11 | - |
21 Feb 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.11 | 54 |
20 Feb 2024 | 17.26 | 17.40 | 17.26 | 17.40 | 17.07 | 41 |
19 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.69 | 3 |
16 Feb 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.89 | 100 |
15 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.69 | 102 |
14 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.97 | 49 |
13 Feb 2024 | 17.74 | 17.74 | 17.50 | 17.50 | 17.17 | 12 |
12 Feb 2024 | 16.80 | 17.48 | 16.80 | 17.48 | 17.15 | 128 |
09 Feb 2024 | 16.84 | 16.84 | 16.42 | 16.70 | 16.38 | 1,393 |
08 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.87 | 31 |
07 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.93 | - |
06 Feb 2024 | 17.50 | 17.50 | 17.26 | 17.26 | 16.93 | 186 |
05 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |