Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 16.86 | 16.88 | 16.55 | 16.64 | 16.64 | 1,547,705 |
21 Jun 2024 | 16.80 | 16.86 | 16.68 | 16.77 | 16.77 | 4,557,561 |
20 Jun 2024 | 16.53 | 16.80 | 16.53 | 16.71 | 16.71 | 3,409,847 |
19 Jun 2024 | 16.56 | 16.58 | 16.45 | 16.51 | 16.51 | 1,875,136 |
18 Jun 2024 | 16.49 | 16.56 | 16.39 | 16.48 | 16.48 | 2,437,656 |
17 Jun 2024 | 16.39 | 16.49 | 16.34 | 16.38 | 16.38 | 1,430,958 |
14 Jun 2024 | 16.50 | 16.50 | 16.34 | 16.39 | 16.39 | 1,241,512 |
13 Jun 2024 | 16.53 | 16.55 | 16.36 | 16.47 | 16.47 | 1,940,183 |
12 Jun 2024 | 16.45 | 16.53 | 16.31 | 16.50 | 16.50 | 2,146,544 |
11 Jun 2024 | 16.46 | 16.48 | 16.32 | 16.46 | 16.46 | 2,849,213 |
07 Jun 2024 | 16.40 | 16.56 | 16.35 | 16.53 | 16.53 | 1,648,050 |
06 Jun 2024 | 16.23 | 16.42 | 16.13 | 16.39 | 16.39 | 3,019,219 |
05 Jun 2024 | 16.00 | 16.19 | 15.95 | 16.19 | 16.19 | 2,772,446 |
04 Jun 2024 | 16.15 | 16.17 | 15.85 | 15.94 | 15.94 | 2,783,041 |
03 Jun 2024 | 16.03 | 16.15 | 15.94 | 16.12 | 16.12 | 2,306,567 |
31 May 2024 | 15.92 | 15.94 | 15.70 | 15.91 | 15.91 | 8,325,868 |
30 May 2024 | 15.78 | 15.88 | 15.67 | 15.75 | 15.75 | 2,222,517 |
29 May 2024 | 16.02 | 16.08 | 15.78 | 15.88 | 15.88 | 3,338,624 |
28 May 2024 | 16.14 | 16.23 | 16.10 | 16.10 | 16.10 | 1,937,103 |
27 May 2024 | 16.06 | 16.17 | 16.00 | 16.09 | 16.09 | 4,756,670 |
24 May 2024 | 16.01 | 16.07 | 15.90 | 16.00 | 16.00 | 2,279,188 |
23 May 2024 | 16.10 | 16.19 | 15.98 | 16.11 | 16.11 | 3,828,754 |
22 May 2024 | 16.14 | 16.30 | 16.08 | 16.16 | 16.16 | 3,419,135 |
21 May 2024 | 16.22 | 16.29 | 15.98 | 16.13 | 16.13 | 2,042,945 |
20 May 2024 | 16.32 | 16.46 | 16.25 | 16.26 | 16.26 | 1,698,174 |
17 May 2024 | 16.29 | 16.40 | 16.25 | 16.31 | 16.31 | 3,036,881 |
16 May 2024 | 16.45 | 16.49 | 16.31 | 16.35 | 16.35 | 2,423,890 |
15 May 2024 | 16.17 | 16.28 | 16.17 | 16.22 | 16.22 | 1,991,262 |
14 May 2024 | 16.20 | 16.20 | 15.99 | 16.10 | 16.10 | 1,964,619 |
13 May 2024 | 16.25 | 16.37 | 16.18 | 16.31 | 16.31 | 1,548,419 |
10 May 2024 | 16.33 | 16.38 | 16.14 | 16.25 | 16.25 | 1,998,757 |
09 May 2024 | 16.32 | 16.41 | 16.20 | 16.36 | 16.36 | 1,629,767 |
08 May 2024 | 16.30 | 16.30 | 16.11 | 16.28 | 16.28 | 2,260,909 |
07 May 2024 | 16.43 | 16.53 | 16.13 | 16.29 | 16.29 | 2,594,719 |
06 May 2024 | 16.29 | 16.34 | 16.13 | 16.19 | 16.19 | 1,916,625 |
03 May 2024 | 16.20 | 16.28 | 16.11 | 16.25 | 16.25 | 1,517,253 |
02 May 2024 | 16.30 | 16.49 | 16.20 | 16.20 | 16.20 | 2,462,948 |
01 May 2024 | 16.49 | 16.56 | 16.24 | 16.24 | 16.24 | 2,236,183 |
30 Apr 2024 | 16.24 | 16.62 | 16.19 | 16.62 | 16.62 | 2,941,759 |
29 Apr 2024 | 16.30 | 16.33 | 16.23 | 16.23 | 16.23 | 1,564,423 |
26 Apr 2024 | 16.16 | 16.23 | 16.01 | 16.12 | 16.12 | 1,460,829 |
24 Apr 2024 | 16.35 | 16.40 | 16.20 | 16.20 | 16.20 | 1,028,136 |
23 Apr 2024 | 16.25 | 16.27 | 16.14 | 16.22 | 16.22 | 1,497,914 |
22 Apr 2024 | 16.13 | 16.27 | 16.04 | 16.13 | 16.13 | 1,358,713 |
19 Apr 2024 | 16.05 | 16.11 | 15.80 | 15.95 | 15.95 | 2,277,358 |
18 Apr 2024 | 16.08 | 16.21 | 15.99 | 16.17 | 16.17 | 1,937,790 |
17 Apr 2024 | 15.94 | 16.19 | 15.90 | 16.04 | 16.04 | 1,959,751 |
16 Apr 2024 | 15.94 | 15.97 | 15.70 | 15.83 | 15.83 | 2,211,810 |
15 Apr 2024 | 16.17 | 16.23 | 15.98 | 16.04 | 16.04 | 2,811,543 |
12 Apr 2024 | 16.12 | 16.28 | 16.10 | 16.23 | 16.23 | 1,408,684 |
11 Apr 2024 | 16.12 | 16.33 | 16.12 | 16.24 | 16.24 | 1,634,977 |
10 Apr 2024 | 16.42 | 16.46 | 16.19 | 16.21 | 16.21 | 2,047,027 |
09 Apr 2024 | 16.33 | 16.49 | 16.22 | 16.42 | 16.42 | 2,144,390 |
08 Apr 2024 | 16.37 | 16.45 | 16.30 | 16.34 | 16.34 | 1,224,469 |
05 Apr 2024 | 16.21 | 16.35 | 16.13 | 16.25 | 16.25 | 1,994,008 |
04 Apr 2024 | 16.44 | 16.61 | 16.24 | 16.38 | 16.38 | 1,845,287 |
03 Apr 2024 | 16.08 | 16.46 | 16.07 | 16.35 | 16.35 | 3,154,775 |
02 Apr 2024 | 16.30 | 16.43 | 16.14 | 16.19 | 16.19 | 3,007,363 |
28 Mar 2024 | 16.50 | 16.50 | 16.30 | 16.38 | 16.38 | 2,810,453 |
27 Mar 2024 | 16.13 | 16.49 | 16.03 | 16.49 | 16.49 | 2,744,674 |
26 Mar 2024 | 16.17 | 16.27 | 16.09 | 16.14 | 16.14 | 1,491,722 |
25 Mar 2024 | 16.40 | 16.40 | 16.15 | 16.16 | 16.16 | 2,003,144 |
22 Mar 2024 | 16.04 | 16.40 | 15.97 | 16.30 | 16.30 | 3,286,965 |
21 Mar 2024 | 15.99 | 16.20 | 15.92 | 16.16 | 16.16 | 3,502,009 |
20 Mar 2024 | 15.83 | 15.93 | 15.70 | 15.80 | 15.80 | 2,509,889 |
19 Mar 2024 | 16.02 | 16.16 | 15.84 | 15.85 | 15.85 | 2,347,023 |
18 Mar 2024 | 15.78 | 16.03 | 15.75 | 15.96 | 15.96 | 2,026,361 |
15 Mar 2024 | 15.80 | 15.84 | 15.57 | 15.79 | 15.79 | 4,281,867 |
14 Mar 2024 | 15.94 | 15.97 | 15.81 | 15.87 | 15.87 | 2,685,669 |
13 Mar 2024 | 15.79 | 15.88 | 15.76 | 15.83 | 15.83 | 1,685,029 |
12 Mar 2024 | 15.65 | 15.86 | 15.60 | 15.78 | 15.78 | 10,718,546 |
11 Mar 2024 | 15.51 | 15.56 | 15.33 | 15.52 | 15.52 | 1,939,490 |
08 Mar 2024 | 15.42 | 15.63 | 15.36 | 15.57 | 15.57 | 2,345,488 |
07 Mar 2024 | 15.45 | 15.45 | 15.21 | 15.35 | 15.35 | 1,583,292 |
06 Mar 2024 | 15.35 | 15.44 | 15.22 | 15.34 | 15.34 | 1,804,283 |
05 Mar 2024 | 15.40 | 15.50 | 15.30 | 15.35 | 15.35 | 3,137,306 |
04 Mar 2024 | 15.39 | 15.45 | 15.24 | 15.36 | 15.36 | 2,048,173 |
01 Mar 2024 | 15.17 | 15.36 | 15.13 | 15.33 | 15.33 | 2,520,497 |
29 Feb 2024 | 15.06 | 15.32 | 14.96 | 15.30 | 15.30 | 8,432,068 |
29 Feb 2024 | 0.34 Dividend | |||||
28 Feb 2024 | 15.47 | 15.66 | 15.37 | 15.50 | 15.16 | 3,942,927 |
27 Feb 2024 | 15.28 | 15.53 | 15.25 | 15.37 | 15.03 | 2,557,856 |
26 Feb 2024 | 15.28 | 15.79 | 15.20 | 15.66 | 15.32 | 4,424,848 |
23 Feb 2024 | 15.17 | 15.28 | 15.12 | 15.13 | 14.80 | 1,927,565 |
22 Feb 2024 | 14.90 | 15.10 | 14.79 | 15.06 | 14.73 | 2,836,724 |
21 Feb 2024 | 15.29 | 15.29 | 14.93 | 14.94 | 14.61 | 4,246,767 |
20 Feb 2024 | 15.21 | 15.56 | 15.10 | 15.29 | 14.95 | 8,548,372 |
19 Feb 2024 | 14.40 | 14.48 | 14.37 | 14.43 | 14.11 | 2,235,352 |
16 Feb 2024 | 14.58 | 14.58 | 14.33 | 14.37 | 14.05 | 2,437,957 |
15 Feb 2024 | 14.48 | 14.60 | 14.45 | 14.45 | 14.13 | 2,190,112 |
14 Feb 2024 | 14.42 | 14.44 | 14.26 | 14.44 | 14.12 | 2,174,705 |
13 Feb 2024 | 14.43 | 14.50 | 14.35 | 14.40 | 14.08 | 4,332,624 |
12 Feb 2024 | 14.35 | 14.37 | 14.26 | 14.31 | 14.00 | 1,194,677 |
09 Feb 2024 | 14.28 | 14.33 | 14.19 | 14.31 | 14.00 | 1,427,752 |
08 Feb 2024 | 14.26 | 14.34 | 14.14 | 14.29 | 13.98 | 1,361,574 |
07 Feb 2024 | 14.18 | 14.25 | 14.14 | 14.19 | 13.88 | 2,557,153 |
06 Feb 2024 | 14.16 | 14.23 | 14.08 | 14.10 | 13.79 | 3,725,499 |
05 Feb 2024 | 14.20 | 14.21 | 14.08 | 14.13 | 13.82 | 1,828,642 |
02 Feb 2024 | 14.22 | 14.28 | 14.07 | 14.25 | 13.94 | 3,577,082 |
01 Feb 2024 | 14.12 | 14.26 | 14.05 | 14.18 | 13.87 | 2,381,746 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |