Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 16.62 | 16.62 | 16.43 | 16.43 | 16.43 | - |
06 Jun 2024 | 16.51 | 16.51 | 16.45 | 16.45 | 16.45 | 1,260 |
05 Jun 2024 | 16.64 | 16.64 | 16.52 | 16.52 | 16.52 | 188 |
04 Jun 2024 | 16.68 | 16.68 | 16.59 | 16.59 | 16.59 | - |
03 Jun 2024 | 16.96 | 16.99 | 16.96 | 16.99 | 16.99 | 940 |
31 May 2024 | 16.80 | 16.80 | 16.70 | 16.76 | 16.76 | 1,264 |
30 May 2024 | 16.60 | 16.60 | 16.37 | 16.59 | 16.59 | 135 |
29 May 2024 | 16.78 | 17.14 | 16.78 | 17.14 | 17.14 | 974 |
28 May 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
27 May 2024 | 16.86 | 16.87 | 16.86 | 16.87 | 16.87 | 180 |
24 May 2024 | 16.99 | 16.99 | 16.92 | 16.92 | 16.92 | 52 |
23 May 2024 | 16.87 | 17.10 | 16.80 | 16.80 | 16.80 | 117 |
22 May 2024 | 16.98 | 16.98 | 16.75 | 16.75 | 16.75 | 200 |
21 May 2024 | 17.08 | 17.08 | 17.07 | 17.07 | 17.07 | 100 |
20 May 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1,146 |
17 May 2024 | 16.81 | 16.90 | 16.81 | 16.85 | 16.85 | 816 |
16 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
15 May 2024 | 17.04 | 17.04 | 16.96 | 16.96 | 16.96 | 27 |
14 May 2024 | 17.12 | 17.19 | 17.08 | 17.19 | 17.19 | 87 |
13 May 2024 | 17.25 | 17.35 | 17.01 | 17.01 | 17.01 | 1,406 |
10 May 2024 | 17.51 | 17.67 | 17.36 | 17.40 | 17.40 | 1,701 |
09 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
08 May 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 200 |
07 May 2024 | 16.96 | 17.00 | 16.96 | 17.00 | 17.00 | 47 |
06 May 2024 | 16.70 | 16.72 | 16.70 | 16.72 | 16.72 | 361 |
03 May 2024 | 16.61 | 16.70 | 16.46 | 16.46 | 16.46 | 184 |
02 May 2024 | 16.47 | 16.61 | 16.30 | 16.52 | 16.52 | 200 |
30 Apr 2024 | 17.12 | 17.12 | 16.92 | 16.92 | 16.92 | 436 |
29 Apr 2024 | 17.15 | 17.44 | 17.15 | 17.35 | 17.35 | 479 |
26 Apr 2024 | 17.15 | 17.15 | 17.00 | 17.00 | 17.00 | 149 |
25 Apr 2024 | 17.08 | 17.09 | 16.94 | 16.94 | 16.94 | 211 |
24 Apr 2024 | 17.28 | 17.28 | 16.95 | 16.95 | 16.95 | 493 |
23 Apr 2024 | 17.16 | 17.16 | 17.04 | 17.04 | 17.04 | 1,654 |
22 Apr 2024 | 17.33 | 17.33 | 17.15 | 17.15 | 17.15 | 481 |
19 Apr 2024 | 17.58 | 17.58 | 17.54 | 17.54 | 17.54 | 200 |
18 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
17 Apr 2024 | 17.76 | 17.97 | 17.76 | 17.89 | 17.89 | 664 |
16 Apr 2024 | 18.07 | 18.07 | 17.89 | 17.89 | 17.89 | 105 |
15 Apr 2024 | 18.34 | 18.34 | 18.22 | 18.22 | 18.22 | 1,449 |
12 Apr 2024 | 18.29 | 18.49 | 18.29 | 18.43 | 18.43 | 1,362 |
11 Apr 2024 | 18.46 | 18.52 | 18.46 | 18.46 | 18.46 | 200 |
10 Apr 2024 | 18.15 | 18.16 | 18.15 | 18.16 | 18.16 | 50 |
09 Apr 2024 | 18.27 | 18.45 | 18.15 | 18.24 | 18.24 | 1,285 |
08 Apr 2024 | 18.19 | 18.56 | 18.19 | 18.26 | 18.26 | 578 |
05 Apr 2024 | 18.50 | 18.63 | 18.48 | 18.63 | 18.63 | 824 |
04 Apr 2024 | 18.42 | 18.42 | 18.19 | 18.20 | 18.20 | 153 |
03 Apr 2024 | 18.34 | 18.41 | 18.34 | 18.41 | 18.41 | 23 |
02 Apr 2024 | 18.34 | 18.34 | 18.26 | 18.31 | 18.31 | 643 |
28 Mar 2024 | 18.28 | 18.28 | 18.24 | 18.28 | 18.28 | 172 |
27 Mar 2024 | 18.18 | 18.18 | 18.14 | 18.14 | 18.14 | 9 |
26 Mar 2024 | 18.22 | 18.22 | 18.08 | 18.08 | 18.08 | 360 |
25 Mar 2024 | 18.02 | 18.02 | 17.88 | 17.88 | 17.88 | 426 |
22 Mar 2024 | 18.26 | 18.42 | 17.78 | 17.88 | 17.88 | 614 |
21 Mar 2024 | 18.26 | 18.42 | 18.12 | 18.34 | 18.34 | 614 |
20 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
19 Mar 2024 | 18.00 | 18.02 | 18.00 | 18.02 | 18.02 | 18 |
18 Mar 2024 | 17.72 | 17.72 | 17.54 | 17.54 | 17.54 | 281 |
15 Mar 2024 | 17.88 | 17.88 | 17.82 | 17.82 | 17.82 | - |
14 Mar 2024 | 17.48 | 17.50 | 17.48 | 17.50 | 17.50 | 530 |
13 Mar 2024 | 17.40 | 17.42 | 17.36 | 17.40 | 17.40 | 939 |
12 Mar 2024 | 17.60 | 17.60 | 17.26 | 17.26 | 17.26 | 1,039 |
11 Mar 2024 | 17.72 | 17.74 | 17.64 | 17.64 | 17.64 | 1,132 |
08 Mar 2024 | 18.26 | 18.26 | 17.92 | 17.92 | 17.92 | 500 |
07 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 90 |
07 Mar 2024 | 0.9168 Dividend | |||||
06 Mar 2024 | 18.22 | 18.30 | 18.04 | 18.04 | 17.12 | 18 |
05 Mar 2024 | 17.98 | 18.02 | 17.98 | 18.02 | 17.10 | - |
04 Mar 2024 | 18.48 | 18.48 | 18.14 | 18.14 | 17.22 | 100 |
01 Mar 2024 | 18.44 | 18.52 | 18.44 | 18.52 | 17.58 | 63 |
29 Feb 2024 | 18.20 | 18.20 | 18.02 | 18.02 | 17.10 | 38 |
28 Feb 2024 | 18.04 | 18.04 | 17.82 | 17.82 | 16.91 | 774 |
27 Feb 2024 | 18.18 | 18.40 | 18.18 | 18.40 | 17.46 | 109 |
26 Feb 2024 | 18.06 | 18.06 | 17.92 | 18.00 | 17.09 | 632 |
23 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.46 | - |
22 Feb 2024 | 18.38 | 18.38 | 18.34 | 18.34 | 17.41 | 3 |
21 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.31 | 1 |
20 Feb 2024 | 18.40 | 18.40 | 18.06 | 18.06 | 17.14 | 2,806 |
19 Feb 2024 | 18.44 | 18.46 | 18.44 | 18.46 | 17.52 | - |
16 Feb 2024 | 18.44 | 18.46 | 18.44 | 18.46 | 17.52 | 135 |
15 Feb 2024 | 18.22 | 18.46 | 18.22 | 18.44 | 17.50 | 545 |
14 Feb 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 17.73 | - |
13 Feb 2024 | 18.76 | 19.10 | 18.64 | 18.64 | 17.69 | 346 |
12 Feb 2024 | 18.74 | 19.20 | 18.74 | 18.94 | 17.98 | 521 |
09 Feb 2024 | 19.12 | 19.16 | 19.12 | 19.16 | 18.19 | 140 |
08 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.49 | - |
07 Feb 2024 | 19.66 | 19.66 | 19.50 | 19.50 | 18.51 | 379 |
06 Feb 2024 | 19.48 | 19.48 | 19.40 | 19.40 | 18.41 | 400 |
05 Feb 2024 | 19.54 | 19.54 | 19.20 | 19.38 | 18.40 | 779 |
02 Feb 2024 | 19.56 | 19.56 | 19.02 | 19.02 | 18.05 | 1,317 |
01 Feb 2024 | 19.38 | 19.56 | 19.06 | 19.06 | 18.09 | 510 |
31 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.60 | - |
30 Jan 2024 | 19.36 | 19.40 | 19.36 | 19.40 | 18.41 | 200 |
29 Jan 2024 | 19.28 | 19.42 | 19.28 | 19.42 | 18.43 | 986 |
26 Jan 2024 | 18.80 | 18.98 | 18.74 | 18.86 | 17.90 | 1,499 |
25 Jan 2024 | 18.68 | 18.90 | 18.68 | 18.90 | 17.94 | 357 |
24 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 17.71 | - |
23 Jan 2024 | 18.74 | 18.98 | 18.74 | 18.98 | 18.02 | 105 |
22 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 17.75 | - |
19 Jan 2024 | 18.78 | 18.78 | 18.36 | 18.52 | 17.58 | 603 |
18 Jan 2024 | 18.22 | 18.36 | 18.22 | 18.36 | 17.43 | 150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |