Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
03 Jun 2024 | 18.03 | 18.03 | 17.85 | 17.85 | 17.85 | - |
31 May 2024 | 17.58 | 17.73 | 17.58 | 17.73 | 17.73 | - |
30 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
29 May 2024 | 17.51 | 17.51 | 17.37 | 17.46 | 17.46 | 9 |
28 May 2024 | 17.89 | 17.89 | 17.55 | 17.55 | 17.55 | 593 |
27 May 2024 | 17.59 | 17.78 | 17.59 | 17.78 | 17.78 | - |
24 May 2024 | 17.68 | 17.68 | 17.61 | 17.61 | 17.61 | - |
23 May 2024 | 17.92 | 17.94 | 17.85 | 17.85 | 17.85 | 9 |
22 May 2024 | 18.15 | 18.15 | 17.91 | 17.91 | 17.91 | - |
21 May 2024 | 18.21 | 18.34 | 18.04 | 18.34 | 18.34 | 600 |
20 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
17 May 2024 | 18.43 | 18.43 | 18.09 | 18.09 | 18.09 | - |
16 May 2024 | 17.97 | 18.07 | 17.97 | 18.07 | 18.07 | - |
15 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
14 May 2024 | 17.76 | 17.81 | 17.76 | 17.81 | 17.81 | - |
13 May 2024 | 17.75 | 17.75 | 17.67 | 17.67 | 17.67 | - |
10 May 2024 | 17.69 | 17.70 | 17.69 | 17.70 | 17.70 | - |
09 May 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
08 May 2024 | 17.46 | 17.49 | 17.46 | 17.49 | 17.49 | - |
07 May 2024 | 17.30 | 17.42 | 17.30 | 17.42 | 17.42 | - |
06 May 2024 | 17.32 | 17.32 | 17.28 | 17.28 | 17.28 | - |
03 May 2024 | 17.21 | 17.21 | 17.15 | 17.15 | 17.15 | - |
02 May 2024 | 17.02 | 17.07 | 17.02 | 17.07 | 17.07 | - |
30 Apr 2024 | 17.35 | 17.35 | 17.27 | 17.27 | 17.27 | - |
29 Apr 2024 | 17.23 | 17.26 | 17.23 | 17.26 | 17.26 | - |
29 Apr 2024 | 0.2875 Dividend | |||||
26 Apr 2024 | 17.54 | 17.54 | 17.51 | 17.51 | 17.22 | - |
25 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.20 | - |
24 Apr 2024 | 17.58 | 17.58 | 17.48 | 17.48 | 17.19 | - |
23 Apr 2024 | 17.56 | 17.59 | 17.56 | 17.59 | 17.30 | - |
22 Apr 2024 | 17.75 | 17.75 | 17.62 | 17.62 | 17.33 | - |
19 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.76 | - |
18 Apr 2024 | 16.85 | 17.04 | 16.85 | 17.04 | 16.76 | - |
17 Apr 2024 | 16.67 | 16.68 | 16.67 | 16.68 | 16.41 | - |
16 Apr 2024 | 16.91 | 16.91 | 16.66 | 16.66 | 16.38 | - |
15 Apr 2024 | 17.13 | 17.13 | 17.05 | 17.05 | 16.77 | - |
12 Apr 2024 | 17.22 | 17.23 | 17.22 | 17.23 | 16.95 | - |
11 Apr 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.67 | - |
10 Apr 2024 | 17.06 | 17.06 | 17.04 | 17.04 | 16.76 | - |
09 Apr 2024 | 16.92 | 17.00 | 16.92 | 17.00 | 16.72 | - |
08 Apr 2024 | 16.85 | 17.14 | 16.85 | 17.14 | 16.86 | 60 |
05 Apr 2024 | 17.08 | 17.08 | 17.01 | 17.01 | 16.73 | - |
04 Apr 2024 | 17.10 | 17.19 | 17.10 | 17.19 | 16.90 | - |
03 Apr 2024 | 17.07 | 17.10 | 17.07 | 17.10 | 16.82 | - |
02 Apr 2024 | 17.19 | 17.19 | 17.13 | 17.13 | 16.85 | - |
28 Mar 2024 | 16.77 | 16.90 | 16.77 | 16.90 | 16.62 | 400 |
27 Mar 2024 | 16.47 | 16.68 | 16.47 | 16.68 | 16.40 | - |
26 Mar 2024 | 16.60 | 16.60 | 16.56 | 16.56 | 16.29 | - |
25 Mar 2024 | 16.65 | 16.65 | 16.61 | 16.61 | 16.34 | - |
22 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.41 | - |
21 Mar 2024 | 16.24 | 16.65 | 16.24 | 16.65 | 16.38 | - |
20 Mar 2024 | 16.46 | 16.54 | 16.46 | 16.54 | 16.27 | - |
19 Mar 2024 | 16.21 | 16.46 | 16.21 | 16.46 | 16.19 | - |
18 Mar 2024 | 16.15 | 16.18 | 16.15 | 16.18 | 15.91 | - |
15 Mar 2024 | 16.17 | 16.25 | 16.17 | 16.25 | 15.99 | - |
14 Mar 2024 | 16.37 | 16.37 | 16.17 | 16.17 | 15.91 | - |
13 Mar 2024 | 16.11 | 16.37 | 16.11 | 16.37 | 16.10 | - |
12 Mar 2024 | 16.39 | 16.45 | 16.39 | 16.45 | 16.18 | - |
11 Mar 2024 | 16.26 | 16.36 | 16.26 | 16.36 | 16.09 | - |
08 Mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.09 | - |
07 Mar 2024 | 15.97 | 16.34 | 15.97 | 16.34 | 16.07 | - |
06 Mar 2024 | 16.35 | 16.44 | 16.35 | 16.44 | 16.17 | - |
05 Mar 2024 | 16.17 | 16.40 | 16.17 | 16.40 | 16.13 | - |
04 Mar 2024 | 16.06 | 16.17 | 16.06 | 16.17 | 15.90 | - |
01 Mar 2024 | 16.11 | 16.12 | 16.11 | 16.12 | 15.85 | - |
29 Feb 2024 | 15.83 | 16.08 | 15.83 | 16.08 | 15.82 | - |
28 Feb 2024 | 15.86 | 15.86 | 15.72 | 15.72 | 15.47 | - |
27 Feb 2024 | 15.79 | 15.79 | 15.73 | 15.73 | 15.48 | - |
26 Feb 2024 | 15.91 | 15.91 | 15.87 | 15.87 | 15.61 | - |
23 Feb 2024 | 15.94 | 15.95 | 15.94 | 15.95 | 15.69 | - |
22 Feb 2024 | 16.05 | 16.05 | 15.92 | 15.92 | 15.65 | - |
21 Feb 2024 | 15.79 | 15.97 | 15.79 | 15.97 | 15.70 | - |
20 Feb 2024 | 15.86 | 15.86 | 15.78 | 15.78 | 15.52 | - |
19 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.54 | - |
16 Feb 2024 | 15.71 | 15.88 | 15.71 | 15.88 | 15.62 | - |
15 Feb 2024 | 15.47 | 15.65 | 15.47 | 15.65 | 15.39 | - |
14 Feb 2024 | 15.48 | 15.48 | 15.46 | 15.46 | 15.21 | - |
13 Feb 2024 | 15.53 | 15.53 | 15.52 | 15.52 | 15.27 | - |
12 Feb 2024 | 15.32 | 15.52 | 15.32 | 15.52 | 15.27 | - |
09 Feb 2024 | 15.80 | 15.80 | 15.38 | 15.38 | 15.13 | - |
08 Feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.18 | - |
07 Feb 2024 | 15.49 | 15.49 | 15.43 | 15.43 | 15.18 | - |
06 Feb 2024 | 15.56 | 15.56 | 15.51 | 15.51 | 15.25 | - |
05 Feb 2024 | 15.64 | 15.64 | 15.55 | 15.55 | 15.30 | - |
02 Feb 2024 | 15.69 | 15.69 | 15.65 | 15.65 | 15.39 | - |
01 Feb 2024 | 15.77 | 15.79 | 15.77 | 15.79 | 15.53 | - |
31 Jan 2024 | 15.93 | 15.93 | 15.79 | 15.79 | 15.53 | - |
30 Jan 2024 | 15.95 | 15.95 | 15.78 | 15.78 | 15.52 | 88 |
30 Jan 2024 | 0.2825 Dividend | |||||
29 Jan 2024 | 16.13 | 16.13 | 16.05 | 16.05 | 15.51 | - |
26 Jan 2024 | 16.00 | 16.00 | 15.98 | 15.98 | 15.44 | 334 |
25 Jan 2024 | 15.59 | 15.82 | 15.59 | 15.82 | 15.28 | - |
24 Jan 2024 | 15.78 | 15.78 | 15.63 | 15.63 | 15.11 | - |
23 Jan 2024 | 15.75 | 15.76 | 15.75 | 15.76 | 15.22 | - |
22 Jan 2024 | 15.79 | 15.79 | 15.76 | 15.76 | 15.23 | - |
19 Jan 2024 | 15.94 | 15.94 | 15.87 | 15.87 | 15.34 | - |
18 Jan 2024 | 16.29 | 16.29 | 15.87 | 15.87 | 15.33 | - |
17 Jan 2024 | 16.32 | 16.32 | 16.22 | 16.22 | 15.67 | - |
16 Jan 2024 | 16.35 | 16.45 | 16.35 | 16.45 | 15.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |