Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 15.46 | 15.56 | 15.38 | 15.46 | 15.46 | 127,700 |
20 Jun 2024 | 15.48 | 15.75 | 15.40 | 15.70 | 15.70 | 169,600 |
18 Jun 2024 | 15.26 | 15.40 | 15.26 | 15.39 | 15.39 | 150,900 |
17 Jun 2024 | 14.82 | 15.03 | 14.81 | 15.00 | 15.00 | 176,000 |
14 Jun 2024 | 15.04 | 15.05 | 14.80 | 15.05 | 15.05 | 130,100 |
13 Jun 2024 | 15.97 | 15.99 | 15.69 | 15.84 | 15.84 | 87,400 |
12 Jun 2024 | 16.32 | 16.44 | 16.14 | 16.14 | 16.14 | 41,900 |
11 Jun 2024 | 16.00 | 16.05 | 15.88 | 16.02 | 16.02 | 54,900 |
10 Jun 2024 | 16.23 | 16.47 | 16.11 | 16.47 | 16.47 | 67,100 |
07 Jun 2024 | 16.64 | 16.77 | 16.64 | 16.70 | 16.70 | 62,000 |
06 Jun 2024 | 16.97 | 17.18 | 16.97 | 17.14 | 17.14 | 81,400 |
05 Jun 2024 | 16.77 | 17.00 | 16.77 | 16.99 | 16.99 | 36,000 |
04 Jun 2024 | 16.75 | 16.84 | 16.70 | 16.84 | 16.84 | 326,900 |
03 Jun 2024 | 16.56 | 16.91 | 16.56 | 16.81 | 16.81 | 490,300 |
31 May 2024 | 16.70 | 16.83 | 16.61 | 16.83 | 16.83 | 54,200 |
30 May 2024 | 16.54 | 16.67 | 16.52 | 16.59 | 16.59 | 58,500 |
29 May 2024 | 16.49 | 16.67 | 16.43 | 16.58 | 16.58 | 77,100 |
28 May 2024 | 16.80 | 17.00 | 16.80 | 16.87 | 16.87 | 73,200 |
24 May 2024 | 16.60 | 16.70 | 16.58 | 16.70 | 16.70 | 50,200 |
23 May 2024 | 16.94 | 16.94 | 16.41 | 16.43 | 16.43 | 201,800 |
22 May 2024 | 16.78 | 16.79 | 16.55 | 16.57 | 16.57 | 64,000 |
21 May 2024 | 16.64 | 16.84 | 16.54 | 16.78 | 16.78 | 91,000 |
20 May 2024 | 16.71 | 16.80 | 16.62 | 16.67 | 16.67 | 35,500 |
17 May 2024 | 16.55 | 16.74 | 16.55 | 16.62 | 16.62 | 49,500 |
16 May 2024 | 16.61 | 16.73 | 16.60 | 16.63 | 16.63 | 81,900 |
15 May 2024 | 16.49 | 16.65 | 16.49 | 16.63 | 16.63 | 75,400 |
14 May 2024 | 16.05 | 16.16 | 16.03 | 16.06 | 16.06 | 76,600 |
13 May 2024 | 15.61 | 15.74 | 15.61 | 15.72 | 15.72 | 41,100 |
10 May 2024 | 15.86 | 15.88 | 15.74 | 15.74 | 15.74 | 31,900 |
09 May 2024 | 15.84 | 15.84 | 15.68 | 15.75 | 15.75 | 38,600 |
08 May 2024 | 15.36 | 15.85 | 15.36 | 15.74 | 15.74 | 54,800 |
07 May 2024 | 15.37 | 15.55 | 15.31 | 15.31 | 15.31 | 47,400 |
06 May 2024 | 15.40 | 15.76 | 15.37 | 15.49 | 15.49 | 46,400 |
06 May 2024 | 0.664 Dividend | |||||
03 May 2024 | 15.86 | 16.07 | 15.73 | 15.87 | 15.21 | 70,200 |
02 May 2024 | 15.50 | 15.72 | 15.43 | 15.70 | 15.04 | 48,700 |
01 May 2024 | 15.00 | 15.83 | 15.00 | 15.57 | 14.92 | 26,700 |
30 Apr 2024 | 15.55 | 15.66 | 15.50 | 15.50 | 14.85 | 39,700 |
29 Apr 2024 | 15.61 | 15.63 | 15.56 | 15.60 | 14.95 | 59,500 |
26 Apr 2024 | 15.57 | 15.64 | 15.44 | 15.58 | 14.93 | 72,400 |
25 Apr 2024 | 15.41 | 15.56 | 15.27 | 15.56 | 14.91 | 134,500 |
24 Apr 2024 | 15.44 | 15.50 | 15.39 | 15.50 | 14.85 | 46,300 |
23 Apr 2024 | 15.42 | 15.56 | 15.42 | 15.53 | 14.88 | 67,400 |
22 Apr 2024 | 15.30 | 15.46 | 15.28 | 15.38 | 14.74 | 56,300 |
19 Apr 2024 | 15.31 | 15.38 | 15.25 | 15.31 | 14.67 | 46,400 |
18 Apr 2024 | 15.03 | 15.29 | 15.03 | 15.15 | 14.52 | 66,200 |
17 Apr 2024 | 14.93 | 14.95 | 14.78 | 14.88 | 14.26 | 67,700 |
16 Apr 2024 | 14.70 | 14.75 | 14.62 | 14.68 | 14.07 | 112,100 |
15 Apr 2024 | 15.15 | 15.15 | 14.85 | 14.90 | 14.28 | 69,900 |
12 Apr 2024 | 15.22 | 15.31 | 15.03 | 15.04 | 14.41 | 51,500 |
11 Apr 2024 | 15.31 | 15.33 | 15.15 | 15.29 | 14.65 | 79,600 |
10 Apr 2024 | 15.48 | 15.48 | 15.26 | 15.33 | 14.69 | 49,900 |
09 Apr 2024 | 15.80 | 15.85 | 15.69 | 15.79 | 15.13 | 38,100 |
08 Apr 2024 | 15.72 | 15.74 | 15.59 | 15.65 | 15.00 | 51,700 |
05 Apr 2024 | 15.90 | 15.90 | 15.77 | 15.83 | 15.17 | 36,300 |
04 Apr 2024 | 16.42 | 16.42 | 16.11 | 16.19 | 15.51 | 51,800 |
03 Apr 2024 | 16.11 | 16.25 | 16.11 | 16.17 | 15.49 | 35,600 |
02 Apr 2024 | 16.05 | 16.13 | 16.02 | 16.12 | 15.45 | 45,000 |
01 Apr 2024 | 16.22 | 16.35 | 15.80 | 16.12 | 15.45 | 46,500 |
28 Mar 2024 | 16.21 | 16.30 | 16.20 | 16.22 | 15.54 | 50,000 |
27 Mar 2024 | 16.24 | 16.45 | 16.24 | 16.40 | 15.71 | 74,300 |
26 Mar 2024 | 16.23 | 16.28 | 16.01 | 16.01 | 15.34 | 93,000 |
25 Mar 2024 | 15.93 | 16.07 | 15.91 | 16.03 | 15.36 | 87,300 |
22 Mar 2024 | 15.93 | 16.04 | 15.92 | 16.03 | 15.36 | 52,600 |
21 Mar 2024 | 16.04 | 16.06 | 15.80 | 15.80 | 15.14 | 206,300 |
20 Mar 2024 | 15.71 | 16.02 | 15.71 | 15.94 | 15.27 | 62,100 |
19 Mar 2024 | 15.73 | 15.79 | 15.67 | 15.70 | 15.04 | 176,700 |
18 Mar 2024 | 15.90 | 15.90 | 15.75 | 15.77 | 15.11 | 45,100 |
15 Mar 2024 | 16.01 | 16.12 | 15.87 | 15.98 | 15.31 | 128,300 |
14 Mar 2024 | 15.92 | 15.96 | 15.81 | 15.94 | 15.27 | 224,500 |
13 Mar 2024 | 15.85 | 15.89 | 15.75 | 15.79 | 15.13 | 54,300 |
12 Mar 2024 | 15.76 | 15.77 | 15.63 | 15.69 | 15.03 | 34,500 |
11 Mar 2024 | 15.88 | 15.99 | 15.81 | 15.97 | 15.30 | 37,600 |
08 Mar 2024 | 16.09 | 16.09 | 15.92 | 15.95 | 15.28 | 79,000 |
07 Mar 2024 | 16.00 | 16.14 | 16.00 | 16.11 | 15.44 | 77,200 |
06 Mar 2024 | 15.85 | 15.91 | 15.79 | 15.82 | 15.16 | 60,200 |
05 Mar 2024 | 15.71 | 15.74 | 15.60 | 15.69 | 15.03 | 55,900 |
04 Mar 2024 | 15.69 | 15.82 | 15.67 | 15.81 | 15.15 | 60,200 |
01 Mar 2024 | 15.79 | 15.82 | 15.67 | 15.79 | 15.13 | 78,800 |
29 Feb 2024 | 15.82 | 15.85 | 15.48 | 15.55 | 14.90 | 900,700 |
28 Feb 2024 | 15.95 | 16.18 | 15.95 | 16.12 | 15.45 | 28,900 |
27 Feb 2024 | 16.20 | 16.32 | 16.17 | 16.30 | 15.62 | 47,400 |
26 Feb 2024 | 16.21 | 16.21 | 16.01 | 16.07 | 15.40 | 54,700 |
23 Feb 2024 | 16.36 | 16.43 | 16.33 | 16.38 | 15.69 | 137,900 |
22 Feb 2024 | 16.49 | 16.53 | 16.40 | 16.51 | 15.82 | 117,000 |
21 Feb 2024 | 16.18 | 16.34 | 16.18 | 16.34 | 15.66 | 76,000 |
20 Feb 2024 | 16.06 | 16.18 | 16.06 | 16.14 | 15.46 | 56,000 |
16 Feb 2024 | 15.77 | 15.86 | 15.69 | 15.75 | 15.09 | 80,700 |
15 Feb 2024 | 15.88 | 15.98 | 15.87 | 15.98 | 15.31 | 259,700 |
14 Feb 2024 | 15.80 | 15.94 | 15.76 | 15.88 | 15.22 | 2,077,900 |
13 Feb 2024 | 15.74 | 15.86 | 15.68 | 15.78 | 15.12 | 66,500 |
12 Feb 2024 | 15.79 | 15.80 | 15.68 | 15.74 | 15.08 | 86,200 |
09 Feb 2024 | 15.92 | 15.92 | 15.73 | 15.85 | 15.19 | 59,800 |
08 Feb 2024 | 16.15 | 16.16 | 16.03 | 16.10 | 15.43 | 49,800 |
07 Feb 2024 | 16.06 | 16.13 | 16.02 | 16.05 | 15.38 | 86,900 |
06 Feb 2024 | 16.00 | 16.10 | 16.00 | 16.07 | 15.40 | 38,000 |
05 Feb 2024 | 16.15 | 16.24 | 16.07 | 16.18 | 15.50 | 73,800 |
02 Feb 2024 | 16.20 | 16.27 | 16.07 | 16.21 | 15.53 | 86,600 |
01 Feb 2024 | 16.38 | 16.40 | 16.21 | 16.40 | 15.71 | 167,200 |
31 Jan 2024 | 16.33 | 16.42 | 16.18 | 16.23 | 15.55 | 36,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |