Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 16.32 | 16.40 | 16.18 | 16.22 | 16.22 | 225,600 |
02 Jul 2024 | 16.25 | 16.32 | 16.10 | 16.27 | 16.27 | 697,800 |
01 Jul 2024 | 16.15 | 16.23 | 15.90 | 16.18 | 16.18 | 1,097,800 |
28 Jun 2024 | 16.11 | 16.19 | 15.91 | 16.10 | 16.10 | 3,117,800 |
27 Jun 2024 | 16.55 | 16.56 | 15.94 | 16.15 | 16.15 | 1,151,400 |
26 Jun 2024 | 16.51 | 16.68 | 16.45 | 16.45 | 16.45 | 789,500 |
25 Jun 2024 | 16.98 | 16.98 | 16.67 | 16.69 | 16.69 | 530,200 |
24 Jun 2024 | 16.97 | 17.28 | 16.88 | 16.99 | 16.99 | 519,200 |
21 Jun 2024 | 16.93 | 17.01 | 16.81 | 16.90 | 16.90 | 1,201,700 |
20 Jun 2024 | 17.01 | 17.08 | 16.88 | 16.90 | 16.90 | 419,400 |
18 Jun 2024 | 17.05 | 17.22 | 16.98 | 17.09 | 17.09 | 836,000 |
17 Jun 2024 | 17.07 | 17.10 | 16.80 | 16.99 | 16.99 | 635,600 |
14 Jun 2024 | 17.01 | 17.16 | 16.96 | 17.15 | 17.15 | 573,800 |
13 Jun 2024 | 16.95 | 17.20 | 16.90 | 17.13 | 17.13 | 498,400 |
12 Jun 2024 | 16.96 | 17.29 | 16.83 | 16.95 | 16.95 | 691,800 |
11 Jun 2024 | 16.63 | 16.75 | 16.52 | 16.52 | 16.52 | 482,800 |
10 Jun 2024 | 16.65 | 16.87 | 16.47 | 16.71 | 16.71 | 452,500 |
07 Jun 2024 | 17.02 | 17.08 | 16.73 | 16.74 | 16.74 | 784,500 |
06 Jun 2024 | 17.03 | 17.31 | 16.96 | 17.27 | 17.27 | 393,300 |
05 Jun 2024 | 17.28 | 17.31 | 17.08 | 17.13 | 17.13 | 351,300 |
04 Jun 2024 | 17.20 | 17.41 | 17.11 | 17.28 | 17.28 | 599,800 |
03 Jun 2024 | 17.18 | 17.34 | 17.09 | 17.16 | 17.16 | 848,400 |
03 Jun 2024 | 0.205 Dividend | |||||
31 May 2024 | 17.20 | 17.47 | 17.14 | 17.35 | 17.15 | 950,300 |
30 May 2024 | 16.96 | 17.21 | 16.96 | 17.09 | 16.89 | 542,200 |
29 May 2024 | 16.69 | 16.88 | 16.69 | 16.84 | 16.64 | 440,200 |
28 May 2024 | 17.37 | 17.53 | 16.89 | 16.90 | 16.70 | 706,800 |
24 May 2024 | 17.42 | 17.52 | 17.19 | 17.24 | 17.04 | 419,000 |
23 May 2024 | 17.75 | 17.75 | 17.35 | 17.38 | 17.17 | 492,900 |
22 May 2024 | 17.80 | 17.91 | 17.66 | 17.75 | 17.54 | 483,000 |
21 May 2024 | 17.72 | 17.99 | 17.72 | 17.86 | 17.65 | 510,700 |
20 May 2024 | 17.82 | 17.99 | 17.80 | 17.85 | 17.64 | 378,000 |
17 May 2024 | 17.91 | 17.95 | 17.76 | 17.85 | 17.64 | 331,800 |
16 May 2024 | 17.83 | 17.97 | 17.82 | 17.86 | 17.65 | 364,700 |
15 May 2024 | 18.10 | 18.10 | 17.81 | 17.86 | 17.65 | 413,800 |
14 May 2024 | 17.86 | 18.01 | 17.70 | 17.83 | 17.62 | 497,500 |
13 May 2024 | 17.80 | 17.85 | 17.59 | 17.72 | 17.51 | 452,100 |
10 May 2024 | 17.51 | 17.69 | 17.46 | 17.66 | 17.45 | 546,800 |
09 May 2024 | 17.37 | 17.55 | 17.30 | 17.51 | 17.30 | 332,900 |
08 May 2024 | 17.34 | 17.49 | 17.21 | 17.24 | 17.04 | 606,400 |
07 May 2024 | 17.63 | 17.65 | 17.41 | 17.47 | 17.26 | 434,500 |
06 May 2024 | 17.50 | 17.61 | 17.20 | 17.47 | 17.26 | 621,400 |
03 May 2024 | 17.25 | 17.39 | 17.09 | 17.36 | 17.15 | 659,900 |
02 May 2024 | 17.18 | 17.24 | 17.03 | 17.09 | 16.89 | 590,700 |
01 May 2024 | 16.83 | 17.25 | 16.77 | 17.00 | 16.80 | 948,000 |
30 Apr 2024 | 17.03 | 17.29 | 16.83 | 16.85 | 16.65 | 1,260,500 |
29 Apr 2024 | 17.11 | 17.36 | 17.11 | 17.26 | 17.06 | 790,000 |
26 Apr 2024 | 17.02 | 17.26 | 16.99 | 17.00 | 16.80 | 1,445,800 |
25 Apr 2024 | 17.09 | 17.12 | 16.86 | 17.02 | 16.82 | 642,600 |
24 Apr 2024 | 17.28 | 17.28 | 17.04 | 17.16 | 16.96 | 1,172,500 |
23 Apr 2024 | 17.24 | 17.50 | 17.24 | 17.32 | 17.12 | 659,400 |
22 Apr 2024 | 17.04 | 17.41 | 16.95 | 17.33 | 17.13 | 519,400 |
19 Apr 2024 | 16.54 | 17.07 | 16.54 | 17.06 | 16.86 | 1,152,800 |
18 Apr 2024 | 16.55 | 16.68 | 16.47 | 16.55 | 16.35 | 664,900 |
17 Apr 2024 | 16.36 | 16.66 | 16.36 | 16.47 | 16.28 | 482,200 |
16 Apr 2024 | 16.51 | 16.70 | 16.35 | 16.35 | 16.16 | 1,185,100 |
15 Apr 2024 | 17.04 | 17.07 | 16.59 | 16.64 | 16.44 | 1,401,200 |
12 Apr 2024 | 17.10 | 17.17 | 16.99 | 17.04 | 16.84 | 842,700 |
11 Apr 2024 | 17.21 | 17.26 | 17.01 | 17.10 | 16.90 | 1,182,500 |
10 Apr 2024 | 18.00 | 18.00 | 17.09 | 17.18 | 16.98 | 880,600 |
09 Apr 2024 | 17.98 | 18.07 | 17.90 | 18.00 | 17.79 | 2,234,600 |
08 Apr 2024 | 17.63 | 17.92 | 17.63 | 17.90 | 17.69 | 418,600 |
05 Apr 2024 | 17.53 | 17.70 | 17.42 | 17.62 | 17.41 | 499,700 |
04 Apr 2024 | 17.79 | 17.85 | 17.53 | 17.56 | 17.35 | 591,000 |
03 Apr 2024 | 17.46 | 17.74 | 17.45 | 17.65 | 17.44 | 866,900 |
02 Apr 2024 | 18.09 | 18.30 | 17.51 | 17.56 | 17.35 | 1,326,300 |
01 Apr 2024 | 18.40 | 18.97 | 18.17 | 18.25 | 18.03 | 1,568,800 |
28 Mar 2024 | 18.08 | 18.39 | 18.08 | 18.37 | 18.15 | 1,557,400 |
27 Mar 2024 | 17.67 | 18.10 | 17.61 | 18.09 | 17.88 | 1,170,700 |
26 Mar 2024 | 17.45 | 17.60 | 17.34 | 17.50 | 17.29 | 1,677,500 |
25 Mar 2024 | 17.27 | 17.44 | 17.27 | 17.35 | 17.15 | 469,100 |
22 Mar 2024 | 17.72 | 17.77 | 17.14 | 17.19 | 16.99 | 533,400 |
21 Mar 2024 | 17.38 | 17.65 | 17.38 | 17.60 | 17.39 | 826,300 |
20 Mar 2024 | 17.12 | 17.44 | 17.12 | 17.33 | 17.13 | 715,300 |
19 Mar 2024 | 17.14 | 17.33 | 17.05 | 17.25 | 17.05 | 876,900 |
18 Mar 2024 | 17.03 | 17.17 | 16.97 | 17.15 | 16.95 | 641,400 |
15 Mar 2024 | 16.74 | 17.12 | 16.74 | 17.10 | 16.90 | 1,086,400 |
14 Mar 2024 | 17.03 | 17.03 | 16.70 | 16.89 | 16.69 | 1,101,100 |
14 Mar 2024 | 0.205 Dividend | |||||
13 Mar 2024 | 17.41 | 17.56 | 17.16 | 17.30 | 16.89 | 1,362,200 |
12 Mar 2024 | 17.53 | 17.59 | 17.21 | 17.39 | 16.98 | 563,300 |
11 Mar 2024 | 17.41 | 17.66 | 17.33 | 17.52 | 17.11 | 657,900 |
08 Mar 2024 | 17.48 | 17.68 | 17.38 | 17.40 | 16.99 | 851,700 |
07 Mar 2024 | 17.43 | 17.43 | 17.11 | 17.31 | 16.90 | 684,400 |
06 Mar 2024 | 17.53 | 17.53 | 17.17 | 17.21 | 16.81 | 655,700 |
05 Mar 2024 | 17.24 | 17.57 | 17.17 | 17.30 | 16.89 | 1,939,900 |
04 Mar 2024 | 17.01 | 17.37 | 16.73 | 17.30 | 16.89 | 1,912,000 |
01 Mar 2024 | 16.82 | 17.07 | 16.62 | 17.07 | 16.67 | 1,196,800 |
29 Feb 2024 | 16.90 | 16.96 | 16.57 | 16.81 | 16.41 | 1,870,100 |
28 Feb 2024 | 16.65 | 16.93 | 16.51 | 16.74 | 16.35 | 1,395,200 |
27 Feb 2024 | 16.99 | 17.14 | 16.72 | 16.76 | 16.37 | 1,456,400 |
26 Feb 2024 | 17.15 | 17.37 | 16.93 | 16.94 | 16.54 | 758,700 |
23 Feb 2024 | 17.05 | 17.50 | 16.94 | 17.27 | 16.86 | 1,261,800 |
22 Feb 2024 | 17.06 | 17.17 | 16.89 | 17.04 | 16.64 | 1,014,300 |
21 Feb 2024 | 17.07 | 17.26 | 17.02 | 17.12 | 16.72 | 740,400 |
20 Feb 2024 | 17.24 | 17.46 | 16.99 | 17.14 | 16.74 | 1,054,000 |
16 Feb 2024 | 17.44 | 17.51 | 17.27 | 17.33 | 16.92 | 1,611,100 |
15 Feb 2024 | 17.03 | 17.72 | 17.02 | 17.58 | 17.17 | 2,367,600 |
14 Feb 2024 | 16.95 | 17.00 | 16.66 | 16.78 | 16.39 | 2,360,100 |
13 Feb 2024 | 17.01 | 17.04 | 16.57 | 16.92 | 16.52 | 1,700,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |