Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 16.31 | 16.40 | 16.15 | 16.25 | 16.25 | 93,033 |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 16.27 | 16.34 | 16.15 | 16.32 | 16.32 | 1,483,594 |
27 Jun 2024 | 16.43 | 16.43 | 16.15 | 16.26 | 16.26 | 1,277,085 |
27 Jun 2024 | 0.7273 Dividend | |||||
26 Jun 2024 | 17.36 | 17.36 | 16.91 | 16.92 | 16.19 | 1,555,100 |
25 Jun 2024 | 17.40 | 17.47 | 17.26 | 17.29 | 16.55 | 1,112,276 |
24 Jun 2024 | 17.35 | 17.41 | 17.17 | 17.32 | 16.58 | 3,868,293 |
21 Jun 2024 | 17.42 | 17.44 | 17.22 | 17.28 | 16.54 | 10,129,755 |
20 Jun 2024 | 17.31 | 17.53 | 17.21 | 17.41 | 16.66 | 3,177,724 |
19 Jun 2024 | 17.14 | 17.33 | 17.14 | 17.33 | 16.59 | 6,241,309 |
18 Jun 2024 | 16.95 | 17.17 | 16.94 | 17.17 | 16.43 | 723,847 |
17 Jun 2024 | 17.06 | 17.25 | 16.81 | 16.90 | 16.17 | 3,470,426 |
14 Jun 2024 | 16.93 | 17.13 | 16.71 | 17.06 | 16.33 | 876,945 |
13 Jun 2024 | 16.93 | 16.98 | 16.71 | 16.90 | 16.17 | 746,488 |
12 Jun 2024 | 16.86 | 17.26 | 16.78 | 16.96 | 16.23 | 993,894 |
11 Jun 2024 | 17.00 | 17.10 | 16.69 | 16.84 | 16.12 | 864,618 |
10 Jun 2024 | 16.91 | 16.94 | 16.79 | 16.90 | 16.17 | 763,860 |
07 Jun 2024 | 17.24 | 17.31 | 16.80 | 16.98 | 16.25 | 1,059,655 |
06 Jun 2024 | 16.96 | 17.13 | 16.92 | 16.98 | 16.25 | 549,127 |
05 Jun 2024 | 16.96 | 17.25 | 16.87 | 16.94 | 16.21 | 1,636,291 |
04 Jun 2024 | 16.81 | 16.99 | 16.81 | 16.94 | 16.21 | 1,034,330 |
03 Jun 2024 | 16.59 | 16.81 | 16.59 | 16.77 | 16.05 | 889,852 |
31 May 2024 | 16.51 | 16.57 | 16.37 | 16.54 | 15.83 | 3,108,573 |
30 May 2024 | 16.22 | 16.50 | 16.19 | 16.49 | 15.78 | 873,836 |
29 May 2024 | 16.34 | 16.41 | 16.18 | 16.21 | 15.51 | 681,584 |
28 May 2024 | 16.53 | 16.56 | 16.39 | 16.40 | 15.70 | 722,698 |
27 May 2024 | 16.23 | 16.51 | 16.18 | 16.50 | 15.79 | 369,370 |
24 May 2024 | 16.27 | 16.31 | 16.13 | 16.26 | 15.56 | 742,418 |
23 May 2024 | 16.49 | 16.49 | 16.28 | 16.33 | 15.63 | 998,422 |
22 May 2024 | 16.60 | 16.60 | 16.42 | 16.53 | 15.82 | 778,097 |
21 May 2024 | 16.65 | 16.69 | 16.51 | 16.64 | 15.92 | 681,601 |
20 May 2024 | 16.75 | 16.84 | 16.65 | 16.67 | 15.95 | 525,723 |
17 May 2024 | 16.78 | 16.87 | 16.68 | 16.75 | 16.03 | 768,481 |
16 May 2024 | 16.77 | 16.80 | 16.64 | 16.77 | 16.05 | 929,135 |
15 May 2024 | 16.49 | 16.83 | 16.49 | 16.76 | 16.04 | 1,035,887 |
14 May 2024 | 16.49 | 16.62 | 16.37 | 16.49 | 15.78 | 602,337 |
13 May 2024 | 16.45 | 16.55 | 16.37 | 16.49 | 15.78 | 778,220 |
10 May 2024 | 16.30 | 16.50 | 16.29 | 16.45 | 15.74 | 912,850 |
09 May 2024 | 16.30 | 16.33 | 16.16 | 16.30 | 15.60 | 607,956 |
08 May 2024 | 16.08 | 16.33 | 16.03 | 16.30 | 15.60 | 842,975 |
07 May 2024 | 15.97 | 16.18 | 15.94 | 16.08 | 15.39 | 970,539 |
06 May 2024 | 15.95 | 16.01 | 15.88 | 15.89 | 15.21 | 432,755 |
03 May 2024 | 16.00 | 16.07 | 15.78 | 15.91 | 15.23 | 1,136,325 |
02 May 2024 | 15.50 | 15.92 | 15.50 | 15.91 | 15.23 | 1,318,926 |
30 Apr 2024 | 15.67 | 15.78 | 15.63 | 15.65 | 14.98 | 1,043,846 |
29 Apr 2024 | 15.53 | 15.76 | 15.53 | 15.73 | 15.05 | 676,196 |
26 Apr 2024 | 15.63 | 15.70 | 15.53 | 15.57 | 14.90 | 914,085 |
25 Apr 2024 | 15.99 | 15.99 | 15.53 | 15.64 | 14.97 | 664,456 |
24 Apr 2024 | 15.98 | 16.02 | 15.91 | 15.93 | 15.25 | 1,206,466 |
23 Apr 2024 | 16.01 | 16.11 | 15.96 | 16.01 | 15.32 | 841,481 |
22 Apr 2024 | 15.98 | 16.03 | 15.86 | 15.99 | 15.30 | 785,932 |
19 Apr 2024 | 15.89 | 15.95 | 15.69 | 15.94 | 15.25 | 1,228,458 |
18 Apr 2024 | 15.72 | 15.78 | 15.61 | 15.75 | 15.07 | 1,138,722 |
17 Apr 2024 | 15.54 | 15.70 | 15.50 | 15.62 | 14.95 | 1,463,832 |
16 Apr 2024 | 15.74 | 15.89 | 15.50 | 15.53 | 14.86 | 1,855,034 |
15 Apr 2024 | 15.74 | 15.81 | 15.62 | 15.69 | 15.02 | 1,663,780 |
12 Apr 2024 | 15.64 | 15.82 | 15.61 | 15.77 | 15.09 | 1,176,996 |
11 Apr 2024 | 15.38 | 15.67 | 15.38 | 15.51 | 14.84 | 1,546,729 |
10 Apr 2024 | 15.73 | 15.74 | 15.37 | 15.44 | 14.78 | 1,458,680 |
09 Apr 2024 | 15.48 | 15.55 | 15.44 | 15.49 | 14.82 | 796,545 |
08 Apr 2024 | 15.40 | 15.56 | 15.39 | 15.48 | 14.81 | 649,852 |
05 Apr 2024 | 15.67 | 15.71 | 15.36 | 15.40 | 14.74 | 959,584 |
04 Apr 2024 | 15.71 | 15.79 | 15.68 | 15.69 | 15.02 | 1,857,035 |
03 Apr 2024 | 15.65 | 15.74 | 15.60 | 15.71 | 15.03 | 805,790 |
02 Apr 2024 | 15.73 | 15.75 | 15.61 | 15.69 | 15.02 | 1,248,084 |
28 Mar 2024 | 15.98 | 16.00 | 15.73 | 15.81 | 15.13 | 1,130,624 |
27 Mar 2024 | 15.91 | 16.02 | 15.88 | 15.98 | 15.29 | 1,151,374 |
26 Mar 2024 | 15.90 | 16.01 | 15.88 | 15.91 | 15.23 | 961,561 |
25 Mar 2024 | 15.97 | 15.97 | 15.85 | 15.91 | 15.23 | 797,272 |
22 Mar 2024 | 15.78 | 15.97 | 15.78 | 15.97 | 15.28 | 1,173,345 |
21 Mar 2024 | 15.86 | 16.00 | 15.75 | 15.76 | 15.08 | 1,892,654 |
20 Mar 2024 | 15.43 | 15.91 | 15.43 | 15.86 | 15.18 | 1,443,724 |
19 Mar 2024 | 15.44 | 15.51 | 15.38 | 15.45 | 14.79 | 1,211,141 |
18 Mar 2024 | 15.29 | 15.51 | 15.20 | 15.45 | 14.79 | 1,593,584 |
15 Mar 2024 | 15.20 | 15.36 | 15.20 | 15.27 | 14.62 | 2,447,652 |
14 Mar 2024 | 15.12 | 15.40 | 15.08 | 15.18 | 14.52 | 860,794 |
13 Mar 2024 | 15.14 | 15.23 | 15.01 | 15.09 | 14.44 | 1,400,602 |
12 Mar 2024 | 15.44 | 15.44 | 15.11 | 15.11 | 14.47 | 3,009,925 |
11 Mar 2024 | 15.37 | 15.48 | 15.30 | 15.35 | 14.69 | 1,035,075 |
08 Mar 2024 | 15.49 | 15.54 | 15.30 | 15.39 | 14.72 | 931,733 |
07 Mar 2024 | 15.20 | 15.52 | 15.10 | 15.40 | 14.74 | 1,022,306 |
06 Mar 2024 | 15.06 | 15.27 | 15.01 | 15.24 | 14.59 | 1,305,132 |
05 Mar 2024 | 15.10 | 15.23 | 14.95 | 15.14 | 14.49 | 2,555,709 |
04 Mar 2024 | 14.74 | 14.86 | 14.64 | 14.84 | 14.20 | 689,119 |
01 Mar 2024 | 14.68 | 14.91 | 14.60 | 14.73 | 14.10 | 1,524,515 |
29 Feb 2024 | 14.52 | 14.78 | 14.52 | 14.70 | 14.07 | 3,038,221 |
28 Feb 2024 | 14.90 | 14.90 | 14.51 | 14.52 | 13.90 | 1,078,151 |
27 Feb 2024 | 14.78 | 14.90 | 14.67 | 14.81 | 14.18 | 1,000,821 |
26 Feb 2024 | 14.87 | 14.97 | 14.72 | 14.84 | 14.20 | 787,873 |
23 Feb 2024 | 14.88 | 14.95 | 14.74 | 14.79 | 14.15 | 944,582 |
22 Feb 2024 | 15.09 | 15.14 | 14.85 | 14.90 | 14.26 | 1,296,480 |
21 Feb 2024 | 15.04 | 15.15 | 14.96 | 15.02 | 14.38 | 612,243 |
20 Feb 2024 | 14.81 | 15.13 | 14.66 | 15.09 | 14.44 | 875,025 |
19 Feb 2024 | 14.69 | 14.85 | 14.66 | 14.82 | 14.18 | 477,943 |
16 Feb 2024 | 14.88 | 14.88 | 14.66 | 14.72 | 14.09 | 897,140 |
15 Feb 2024 | 14.48 | 14.88 | 14.48 | 14.81 | 14.17 | 1,102,746 |
14 Feb 2024 | 14.52 | 14.61 | 14.46 | 14.47 | 13.85 | 438,248 |
13 Feb 2024 | 14.62 | 14.68 | 14.51 | 14.52 | 13.89 | 927,121 |
12 Feb 2024 | 14.45 | 14.65 | 14.44 | 14.60 | 13.98 | 738,886 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |