Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 12.60 | 12.71 | 12.50 | 12.70 | 12.70 | 380,100 |
21 Jun 2024 | 12.89 | 12.91 | 12.56 | 12.65 | 12.65 | 9,669,500 |
20 Jun 2024 | 12.78 | 13.21 | 12.76 | 13.00 | 13.00 | 9,818,900 |
19 Jun 2024 | 12.85 | 12.96 | 12.43 | 12.75 | 12.75 | 6,405,600 |
18 Jun 2024 | 12.05 | 13.44 | 11.96 | 12.99 | 12.99 | 27,267,600 |
17 Jun 2024 | 11.86 | 12.07 | 11.79 | 11.91 | 11.91 | 4,505,000 |
14 Jun 2024 | 11.90 | 12.05 | 11.74 | 12.03 | 12.03 | 5,676,300 |
13 Jun 2024 | 11.94 | 12.04 | 11.88 | 11.90 | 11.90 | 3,775,600 |
12 Jun 2024 | 12.41 | 12.44 | 11.90 | 11.91 | 11.91 | 6,499,500 |
11 Jun 2024 | 12.23 | 12.34 | 12.09 | 12.29 | 12.29 | 5,342,900 |
10 Jun 2024 | 12.41 | 12.44 | 12.26 | 12.35 | 12.35 | 3,303,800 |
07 Jun 2024 | 12.54 | 12.60 | 12.36 | 12.44 | 12.44 | 4,722,900 |
06 Jun 2024 | 12.48 | 12.79 | 12.46 | 12.68 | 12.68 | 7,493,600 |
05 Jun 2024 | 12.50 | 12.56 | 12.37 | 12.47 | 12.47 | 9,455,200 |
04 Jun 2024 | 12.53 | 12.60 | 12.42 | 12.50 | 12.50 | 7,390,700 |
03 Jun 2024 | 13.02 | 13.05 | 12.61 | 12.69 | 12.69 | 11,112,000 |
31 May 2024 | 13.14 | 13.34 | 13.02 | 13.08 | 13.08 | 7,943,800 |
29 May 2024 | 13.19 | 13.26 | 13.04 | 13.23 | 13.23 | 4,911,500 |
28 May 2024 | 13.38 | 13.54 | 13.22 | 13.31 | 13.31 | 5,379,500 |
27 May 2024 | 13.41 | 13.41 | 13.16 | 13.36 | 13.36 | 3,570,700 |
24 May 2024 | 13.13 | 13.59 | 13.08 | 13.42 | 13.42 | 6,537,300 |
23 May 2024 | 13.32 | 13.37 | 13.01 | 13.10 | 13.10 | 4,785,600 |
22 May 2024 | 13.60 | 13.68 | 13.22 | 13.32 | 13.32 | 7,155,200 |
21 May 2024 | 13.54 | 13.79 | 13.50 | 13.59 | 13.59 | 7,756,200 |
20 May 2024 | 13.33 | 13.51 | 13.27 | 13.47 | 13.47 | 5,348,900 |
17 May 2024 | 13.35 | 13.47 | 13.18 | 13.40 | 13.40 | 6,596,100 |
16 May 2024 | 13.26 | 13.53 | 13.07 | 13.29 | 13.29 | 5,711,300 |
15 May 2024 | 13.08 | 13.16 | 12.82 | 13.08 | 13.08 | 7,335,000 |
15 May 2024 | 0.71639 Dividend | |||||
14 May 2024 | 14.20 | 14.30 | 13.60 | 13.90 | 13.18 | 12,611,200 |
13 May 2024 | 13.92 | 14.40 | 13.91 | 14.14 | 13.41 | 10,454,600 |
10 May 2024 | 14.20 | 14.37 | 13.57 | 13.84 | 13.13 | 10,653,500 |
09 May 2024 | 13.85 | 13.96 | 13.75 | 13.88 | 13.16 | 7,005,100 |
08 May 2024 | 13.86 | 14.06 | 13.74 | 14.06 | 13.34 | 5,851,500 |
07 May 2024 | 14.23 | 14.35 | 13.99 | 14.03 | 13.31 | 5,162,600 |
06 May 2024 | 14.31 | 14.48 | 14.13 | 14.22 | 13.49 | 5,783,900 |
03 May 2024 | 14.20 | 14.39 | 14.14 | 14.25 | 13.52 | 5,249,600 |
02 May 2024 | 14.03 | 14.22 | 13.96 | 14.02 | 13.30 | 5,074,600 |
30 Apr 2024 | 14.06 | 14.15 | 13.81 | 13.92 | 13.20 | 4,405,200 |
29 Apr 2024 | 14.13 | 14.30 | 14.01 | 14.21 | 13.48 | 7,069,100 |
26 Apr 2024 | 14.21 | 14.33 | 14.08 | 14.12 | 13.39 | 5,536,000 |
25 Apr 2024 | 14.18 | 14.23 | 13.97 | 14.08 | 13.35 | 6,614,300 |
24 Apr 2024 | 14.58 | 14.74 | 14.22 | 14.29 | 13.55 | 7,381,400 |
23 Apr 2024 | 14.47 | 14.70 | 14.33 | 14.42 | 13.68 | 9,592,700 |
22 Apr 2024 | 14.57 | 14.92 | 14.32 | 14.78 | 14.02 | 7,159,500 |
19 Apr 2024 | 14.16 | 14.68 | 14.09 | 14.68 | 13.92 | 10,532,900 |
18 Apr 2024 | 14.42 | 14.62 | 14.10 | 14.21 | 13.48 | 6,476,500 |
17 Apr 2024 | 14.61 | 14.67 | 14.28 | 14.32 | 13.58 | 8,566,500 |
16 Apr 2024 | 14.12 | 14.24 | 13.88 | 14.17 | 13.44 | 8,009,100 |
15 Apr 2024 | 14.47 | 14.69 | 14.31 | 14.39 | 13.65 | 6,885,000 |
12 Apr 2024 | 14.50 | 14.85 | 14.34 | 14.35 | 13.61 | 7,183,400 |
11 Apr 2024 | 14.42 | 14.49 | 14.27 | 14.32 | 13.58 | 14,236,200 |
10 Apr 2024 | 15.04 | 15.10 | 14.34 | 14.35 | 13.61 | 12,902,700 |
09 Apr 2024 | 15.57 | 15.57 | 15.06 | 15.10 | 14.32 | 11,026,800 |
08 Apr 2024 | 15.17 | 15.60 | 15.17 | 15.34 | 14.55 | 8,628,200 |
05 Apr 2024 | 15.11 | 15.21 | 14.91 | 14.95 | 14.18 | 5,534,700 |
04 Apr 2024 | 15.20 | 15.50 | 14.98 | 15.16 | 14.38 | 9,784,000 |
03 Apr 2024 | 15.18 | 15.39 | 15.17 | 15.34 | 14.55 | 5,326,500 |
02 Apr 2024 | 15.59 | 15.59 | 15.17 | 15.33 | 14.54 | 8,907,600 |
01 Apr 2024 | 15.84 | 16.08 | 15.62 | 15.72 | 14.91 | 7,351,300 |
28 Mar 2024 | 15.56 | 15.73 | 15.40 | 15.70 | 14.89 | 6,379,900 |
27 Mar 2024 | 15.49 | 15.70 | 15.38 | 15.64 | 14.83 | 4,703,600 |
26 Mar 2024 | 15.60 | 15.71 | 15.40 | 15.54 | 14.74 | 3,753,300 |
25 Mar 2024 | 15.85 | 16.04 | 15.65 | 15.70 | 14.89 | 4,521,200 |
22 Mar 2024 | 16.14 | 16.20 | 15.82 | 15.87 | 15.05 | 3,397,700 |
21 Mar 2024 | 16.40 | 16.49 | 16.11 | 16.29 | 15.45 | 6,375,700 |
20 Mar 2024 | 15.99 | 16.36 | 15.88 | 16.31 | 15.47 | 6,889,400 |
19 Mar 2024 | 15.90 | 16.14 | 15.84 | 15.99 | 15.17 | 7,652,500 |
18 Mar 2024 | 15.36 | 15.80 | 15.31 | 15.71 | 14.90 | 13,207,900 |
15 Mar 2024 | 15.56 | 15.56 | 15.10 | 15.26 | 14.47 | 11,908,600 |
14 Mar 2024 | 16.28 | 16.33 | 15.57 | 15.66 | 14.85 | 5,947,200 |
13 Mar 2024 | 16.09 | 16.42 | 16.00 | 16.27 | 15.43 | 10,162,700 |
12 Mar 2024 | 16.07 | 16.42 | 15.99 | 16.20 | 15.37 | 5,292,300 |
11 Mar 2024 | 15.91 | 16.19 | 15.83 | 16.02 | 15.19 | 7,550,200 |
08 Mar 2024 | 15.66 | 16.35 | 15.66 | 16.31 | 15.47 | 9,102,100 |
07 Mar 2024 | 17.05 | 17.24 | 15.80 | 15.85 | 15.03 | 17,450,600 |
06 Mar 2024 | 16.63 | 16.95 | 16.47 | 16.65 | 15.79 | 7,231,700 |
05 Mar 2024 | 16.65 | 16.70 | 16.35 | 16.58 | 15.73 | 4,493,100 |
04 Mar 2024 | 17.06 | 17.14 | 16.65 | 16.68 | 15.82 | 4,615,700 |
01 Mar 2024 | 16.84 | 17.07 | 16.78 | 17.07 | 16.19 | 6,173,900 |
29 Feb 2024 | 17.00 | 17.16 | 16.82 | 16.82 | 15.95 | 5,417,200 |
28 Feb 2024 | 17.27 | 17.43 | 17.04 | 17.06 | 16.18 | 6,317,700 |
27 Feb 2024 | 17.49 | 17.63 | 17.24 | 17.33 | 16.44 | 4,898,400 |
26 Feb 2024 | 17.37 | 17.51 | 17.01 | 17.17 | 16.29 | 9,731,600 |
23 Feb 2024 | 17.50 | 17.80 | 17.48 | 17.73 | 16.82 | 6,210,000 |
22 Feb 2024 | 17.65 | 17.86 | 17.42 | 17.45 | 16.55 | 7,214,200 |
21 Feb 2024 | 17.77 | 17.82 | 17.23 | 17.47 | 16.57 | 10,474,200 |
20 Feb 2024 | 18.51 | 18.67 | 17.91 | 18.00 | 17.07 | 14,622,400 |
19 Feb 2024 | 18.85 | 19.01 | 18.56 | 18.92 | 17.94 | 4,581,600 |
16 Feb 2024 | 18.63 | 19.28 | 18.63 | 19.04 | 18.06 | 7,884,800 |
15 Feb 2024 | 18.01 | 18.72 | 18.00 | 18.43 | 17.48 | 10,842,800 |
14 Feb 2024 | 17.70 | 17.90 | 17.57 | 17.87 | 16.95 | 5,396,400 |
09 Feb 2024 | 18.01 | 18.49 | 17.43 | 17.80 | 16.88 | 7,244,700 |
08 Feb 2024 | 18.51 | 18.52 | 18.02 | 18.06 | 17.13 | 6,392,600 |
07 Feb 2024 | 18.00 | 18.60 | 17.90 | 18.33 | 17.39 | 9,048,400 |
06 Feb 2024 | 17.45 | 18.24 | 17.43 | 17.99 | 17.06 | 7,563,800 |
05 Feb 2024 | 17.00 | 17.50 | 16.95 | 17.37 | 16.47 | 6,373,400 |
02 Feb 2024 | 17.48 | 17.70 | 17.03 | 17.12 | 16.24 | 5,750,000 |
01 Feb 2024 | 17.80 | 17.83 | 17.40 | 17.57 | 16.66 | 5,302,100 |
31 Jan 2024 | 17.74 | 18.04 | 17.63 | 17.73 | 16.82 | 5,151,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |