Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 17.48 | 17.58 | 17.44 | 17.44 | 17.44 | 27,332 |
21 Jun 2024 | 17.31 | 17.44 | 17.09 | 17.40 | 17.40 | 1,909,900 |
20 Jun 2024 | 17.44 | 17.56 | 17.23 | 17.32 | 17.32 | 744,900 |
18 Jun 2024 | 17.50 | 17.58 | 17.39 | 17.52 | 17.52 | 680,900 |
17 Jun 2024 | 17.15 | 17.56 | 17.15 | 17.48 | 17.48 | 769,200 |
14 Jun 2024 | 17.44 | 17.46 | 17.21 | 17.25 | 17.25 | 775,100 |
13 Jun 2024 | 17.92 | 17.93 | 17.50 | 17.68 | 17.68 | 1,172,200 |
12 Jun 2024 | 18.07 | 18.23 | 17.93 | 17.93 | 17.93 | 887,000 |
11 Jun 2024 | 17.53 | 17.70 | 17.49 | 17.67 | 17.67 | 608,300 |
10 Jun 2024 | 17.38 | 17.69 | 17.31 | 17.68 | 17.68 | 926,800 |
07 Jun 2024 | 17.53 | 17.61 | 17.41 | 17.52 | 17.52 | 1,204,300 |
06 Jun 2024 | 17.70 | 17.74 | 17.55 | 17.62 | 17.62 | 606,700 |
05 Jun 2024 | 17.88 | 17.97 | 17.67 | 17.77 | 17.77 | 1,015,600 |
04 Jun 2024 | 17.72 | 17.80 | 17.64 | 17.76 | 17.76 | 926,600 |
03 Jun 2024 | 18.62 | 18.62 | 17.77 | 17.86 | 17.86 | 1,622,500 |
31 May 2024 | 18.42 | 18.61 | 18.21 | 18.56 | 18.56 | 1,076,200 |
30 May 2024 | 18.31 | 18.48 | 18.24 | 18.38 | 18.38 | 814,500 |
29 May 2024 | 18.14 | 18.36 | 18.08 | 18.18 | 18.18 | 1,116,800 |
28 May 2024 | 18.90 | 18.90 | 18.24 | 18.38 | 18.38 | 1,016,100 |
24 May 2024 | 19.02 | 19.02 | 18.68 | 18.79 | 18.79 | 1,894,500 |
23 May 2024 | 18.98 | 19.00 | 18.75 | 18.90 | 18.90 | 1,947,700 |
22 May 2024 | 19.06 | 19.18 | 18.91 | 18.96 | 18.96 | 932,500 |
21 May 2024 | 18.99 | 19.16 | 18.90 | 19.15 | 19.15 | 1,285,900 |
20 May 2024 | 19.16 | 19.32 | 19.09 | 19.09 | 19.09 | 1,102,600 |
17 May 2024 | 19.30 | 19.30 | 19.01 | 19.20 | 19.20 | 1,025,900 |
16 May 2024 | 19.15 | 19.18 | 18.97 | 19.17 | 19.17 | 1,000,000 |
15 May 2024 | 19.31 | 19.38 | 19.08 | 19.12 | 19.12 | 1,797,100 |
14 May 2024 | 19.35 | 19.43 | 19.10 | 19.15 | 19.15 | 1,874,100 |
13 May 2024 | 19.36 | 19.40 | 18.96 | 19.14 | 19.14 | 1,559,100 |
10 May 2024 | 19.24 | 19.42 | 18.92 | 19.27 | 19.27 | 2,265,800 |
09 May 2024 | 18.83 | 19.17 | 18.70 | 19.16 | 19.16 | 3,387,400 |
09 May 2024 | 0.064 Dividend | |||||
08 May 2024 | 18.17 | 18.93 | 18.10 | 18.92 | 18.86 | 3,430,900 |
07 May 2024 | 18.55 | 18.99 | 17.71 | 18.01 | 17.95 | 6,115,900 |
06 May 2024 | 16.38 | 16.61 | 16.36 | 16.55 | 16.49 | 1,117,500 |
03 May 2024 | 16.39 | 16.42 | 16.14 | 16.23 | 16.18 | 967,300 |
02 May 2024 | 16.03 | 16.18 | 15.92 | 16.18 | 16.13 | 1,997,800 |
01 May 2024 | 15.88 | 16.25 | 15.88 | 15.91 | 15.86 | 1,221,500 |
30 Apr 2024 | 16.10 | 16.21 | 15.84 | 15.84 | 15.79 | 1,066,600 |
29 Apr 2024 | 16.07 | 16.19 | 16.01 | 16.16 | 16.11 | 889,900 |
26 Apr 2024 | 16.14 | 16.29 | 15.94 | 15.98 | 15.93 | 1,317,200 |
25 Apr 2024 | 16.10 | 16.23 | 16.02 | 16.15 | 16.10 | 1,617,800 |
24 Apr 2024 | 16.19 | 16.37 | 16.08 | 16.28 | 16.22 | 1,084,800 |
23 Apr 2024 | 15.84 | 16.22 | 15.76 | 16.18 | 16.13 | 1,200,300 |
22 Apr 2024 | 16.04 | 16.08 | 15.81 | 15.81 | 15.76 | 1,569,900 |
19 Apr 2024 | 15.81 | 16.08 | 15.77 | 15.97 | 15.92 | 2,402,600 |
18 Apr 2024 | 15.61 | 16.11 | 15.61 | 15.89 | 15.84 | 2,026,400 |
17 Apr 2024 | 15.44 | 15.50 | 15.27 | 15.34 | 15.29 | 1,934,600 |
16 Apr 2024 | 15.06 | 15.51 | 14.98 | 15.41 | 15.36 | 1,936,100 |
15 Apr 2024 | 15.30 | 15.30 | 14.81 | 15.15 | 15.10 | 2,634,500 |
12 Apr 2024 | 15.03 | 15.28 | 15.03 | 15.17 | 15.12 | 2,102,700 |
11 Apr 2024 | 15.26 | 15.41 | 15.12 | 15.19 | 15.14 | 1,928,400 |
10 Apr 2024 | 15.23 | 15.40 | 15.06 | 15.17 | 15.12 | 1,539,500 |
09 Apr 2024 | 15.62 | 15.69 | 15.40 | 15.51 | 15.46 | 1,074,600 |
08 Apr 2024 | 15.60 | 15.68 | 15.55 | 15.58 | 15.53 | 504,600 |
05 Apr 2024 | 15.49 | 15.61 | 15.48 | 15.50 | 15.45 | 734,000 |
04 Apr 2024 | 15.78 | 15.83 | 15.35 | 15.47 | 15.42 | 850,100 |
03 Apr 2024 | 15.44 | 15.75 | 15.44 | 15.59 | 15.54 | 893,400 |
02 Apr 2024 | 15.60 | 15.62 | 15.47 | 15.56 | 15.51 | 766,500 |
01 Apr 2024 | 16.09 | 16.09 | 15.67 | 15.70 | 15.65 | 663,500 |
28 Mar 2024 | 15.97 | 16.21 | 15.97 | 16.09 | 16.04 | 680,400 |
27 Mar 2024 | 15.91 | 16.00 | 15.84 | 15.97 | 15.92 | 494,800 |
26 Mar 2024 | 15.85 | 15.91 | 15.76 | 15.78 | 15.73 | 422,100 |
25 Mar 2024 | 15.96 | 16.01 | 15.80 | 15.80 | 15.75 | 481,100 |
22 Mar 2024 | 16.08 | 16.12 | 15.87 | 15.91 | 15.86 | 524,200 |
21 Mar 2024 | 15.80 | 16.07 | 15.76 | 16.04 | 15.99 | 941,400 |
20 Mar 2024 | 15.48 | 15.78 | 15.43 | 15.68 | 15.63 | 852,200 |
19 Mar 2024 | 15.40 | 15.52 | 15.37 | 15.48 | 15.43 | 717,600 |
18 Mar 2024 | 15.45 | 15.61 | 15.39 | 15.43 | 15.38 | 821,500 |
15 Mar 2024 | 15.39 | 15.63 | 15.37 | 15.42 | 15.37 | 1,457,900 |
14 Mar 2024 | 15.53 | 15.65 | 15.36 | 15.48 | 15.43 | 821,100 |
13 Mar 2024 | 15.59 | 15.69 | 15.49 | 15.53 | 15.48 | 886,000 |
12 Mar 2024 | 15.67 | 15.70 | 15.51 | 15.61 | 15.56 | 581,000 |
11 Mar 2024 | 15.66 | 15.76 | 15.59 | 15.72 | 15.67 | 776,900 |
08 Mar 2024 | 15.89 | 16.00 | 15.70 | 15.74 | 15.69 | 626,900 |
07 Mar 2024 | 15.55 | 15.77 | 15.54 | 15.75 | 15.70 | 1,049,000 |
06 Mar 2024 | 15.44 | 15.51 | 15.35 | 15.41 | 15.36 | 895,800 |
05 Mar 2024 | 15.46 | 15.53 | 15.28 | 15.34 | 15.29 | 1,199,200 |
04 Mar 2024 | 15.39 | 15.65 | 15.39 | 15.47 | 15.42 | 960,300 |
01 Mar 2024 | 15.53 | 15.68 | 15.33 | 15.38 | 15.33 | 1,729,800 |
29 Feb 2024 | 15.72 | 15.77 | 15.45 | 15.55 | 15.50 | 1,232,500 |
28 Feb 2024 | 15.58 | 15.70 | 15.53 | 15.59 | 15.54 | 972,300 |
27 Feb 2024 | 15.88 | 15.92 | 15.56 | 15.68 | 15.63 | 1,419,900 |
26 Feb 2024 | 15.80 | 15.91 | 15.69 | 15.75 | 15.70 | 870,200 |
23 Feb 2024 | 15.80 | 15.98 | 15.73 | 15.85 | 15.80 | 829,500 |
22 Feb 2024 | 15.67 | 15.78 | 15.60 | 15.77 | 15.72 | 1,427,200 |
21 Feb 2024 | 15.61 | 15.79 | 15.60 | 15.68 | 15.63 | 1,463,100 |
20 Feb 2024 | 15.74 | 15.88 | 15.48 | 15.64 | 15.59 | 2,743,800 |
16 Feb 2024 | 16.01 | 16.93 | 15.93 | 16.00 | 15.95 | 2,209,200 |
15 Feb 2024 | 15.55 | 16.16 | 15.55 | 16.12 | 16.07 | 2,043,800 |
14 Feb 2024 | 15.44 | 15.58 | 15.28 | 15.48 | 15.43 | 1,353,800 |
13 Feb 2024 | 15.31 | 15.48 | 14.98 | 15.18 | 15.13 | 1,505,900 |
12 Feb 2024 | 15.46 | 15.86 | 15.45 | 15.71 | 15.66 | 1,924,400 |
09 Feb 2024 | 14.82 | 15.31 | 14.43 | 15.23 | 15.18 | 2,831,900 |
08 Feb 2024 | 13.73 | 13.91 | 13.67 | 13.89 | 13.84 | 978,400 |
08 Feb 2024 | 0.064 Dividend | |||||
07 Feb 2024 | 13.72 | 13.91 | 13.64 | 13.75 | 13.64 | 708,100 |
06 Feb 2024 | 13.55 | 13.75 | 13.49 | 13.69 | 13.58 | 805,000 |
05 Feb 2024 | 13.68 | 13.77 | 13.53 | 13.59 | 13.48 | 770,100 |
02 Feb 2024 | 13.75 | 13.93 | 13.69 | 13.91 | 13.80 | 557,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |