Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 15.94 | 16.00 | 15.72 | 15.72 | 15.72 | 58,043 |
24 Jun 2024 | 15.88 | 16.10 | 15.72 | 16.02 | 16.02 | 31,436 |
21 Jun 2024 | 16.18 | 16.18 | 15.88 | 15.88 | 15.88 | 363,780 |
20 Jun 2024 | 16.10 | 16.24 | 16.06 | 16.18 | 16.18 | 29,281 |
19 Jun 2024 | 16.38 | 16.38 | 16.00 | 16.10 | 16.10 | 37,784 |
18 Jun 2024 | 16.12 | 16.28 | 16.12 | 16.22 | 16.22 | 49,134 |
17 Jun 2024 | 16.34 | 16.44 | 16.14 | 16.14 | 16.14 | 49,178 |
14 Jun 2024 | 16.46 | 16.50 | 16.18 | 16.32 | 16.32 | 73,162 |
13 Jun 2024 | 16.46 | 16.62 | 16.46 | 16.48 | 16.48 | 44,477 |
12 Jun 2024 | 16.16 | 16.70 | 16.16 | 16.60 | 16.60 | 60,622 |
11 Jun 2024 | 16.34 | 16.50 | 16.26 | 16.26 | 16.26 | 66,576 |
10 Jun 2024 | 16.24 | 16.44 | 16.24 | 16.36 | 16.36 | 43,899 |
07 Jun 2024 | 16.78 | 16.82 | 16.38 | 16.38 | 16.38 | 48,901 |
06 Jun 2024 | 16.94 | 17.06 | 16.78 | 16.80 | 16.80 | 39,346 |
05 Jun 2024 | 16.98 | 17.24 | 16.86 | 16.94 | 16.94 | 100,999 |
04 Jun 2024 | 16.70 | 17.00 | 16.64 | 16.90 | 16.90 | 102,618 |
03 Jun 2024 | 16.62 | 16.70 | 16.48 | 16.70 | 16.70 | 63,575 |
31 May 2024 | 16.60 | 16.60 | 16.42 | 16.42 | 16.42 | 146,503 |
30 May 2024 | 16.32 | 16.60 | 16.32 | 16.56 | 16.56 | 38,733 |
29 May 2024 | 16.44 | 16.46 | 16.20 | 16.26 | 16.26 | 59,479 |
28 May 2024 | 16.50 | 16.56 | 16.40 | 16.40 | 16.40 | 68,689 |
27 May 2024 | 16.54 | 16.62 | 16.34 | 16.50 | 16.50 | 57,332 |
24 May 2024 | 16.42 | 16.62 | 16.40 | 16.52 | 16.52 | 49,134 |
23 May 2024 | 16.80 | 16.80 | 16.44 | 16.44 | 16.44 | 37,048 |
22 May 2024 | 16.72 | 16.84 | 16.62 | 16.78 | 16.78 | 37,047 |
21 May 2024 | 16.90 | 16.92 | 16.74 | 16.74 | 16.74 | 97,026 |
20 May 2024 | 16.86 | 16.98 | 16.84 | 16.84 | 16.84 | 36,230 |
17 May 2024 | 16.84 | 17.02 | 16.82 | 16.90 | 16.90 | 101,920 |
16 May 2024 | 16.80 | 16.98 | 16.76 | 16.84 | 16.84 | 158,609 |
15 May 2024 | 16.50 | 16.86 | 16.50 | 16.70 | 16.70 | 145,658 |
14 May 2024 | 16.76 | 16.78 | 16.32 | 16.50 | 16.50 | 73,653 |
13 May 2024 | 16.54 | 16.78 | 16.54 | 16.74 | 16.74 | 80,047 |
10 May 2024 | 16.54 | 16.62 | 16.46 | 16.56 | 16.56 | 101,327 |
09 May 2024 | 16.90 | 16.90 | 16.42 | 16.42 | 16.42 | 73,230 |
08 May 2024 | 16.90 | 16.94 | 16.74 | 16.94 | 16.94 | 66,564 |
07 May 2024 | 16.62 | 16.78 | 16.52 | 16.76 | 16.76 | 87,787 |
06 May 2024 | 16.60 | 16.66 | 16.42 | 16.54 | 16.54 | 55,086 |
03 May 2024 | 16.52 | 16.76 | 16.46 | 16.60 | 16.60 | 107,245 |
02 May 2024 | 16.12 | 16.52 | 16.08 | 16.44 | 16.44 | 76,475 |
30 Apr 2024 | 16.24 | 16.28 | 15.86 | 15.96 | 15.96 | 74,000 |
29 Apr 2024 | 16.20 | 16.36 | 16.10 | 16.24 | 16.24 | 140,823 |
29 Apr 2024 | 0.275 Dividend | |||||
26 Apr 2024 | 16.04 | 16.32 | 15.86 | 16.22 | 15.94 | 239,373 |
25 Apr 2024 | 16.16 | 16.16 | 15.96 | 16.04 | 15.77 | 128,569 |
24 Apr 2024 | 15.98 | 16.10 | 15.92 | 16.10 | 15.83 | 206,632 |
23 Apr 2024 | 16.20 | 16.26 | 15.84 | 16.00 | 15.73 | 93,169 |
22 Apr 2024 | 16.10 | 16.32 | 15.96 | 16.20 | 15.93 | 92,300 |
19 Apr 2024 | 15.70 | 16.08 | 15.66 | 16.00 | 15.73 | 81,675 |
18 Apr 2024 | 15.82 | 15.86 | 15.74 | 15.80 | 15.53 | 149,005 |
17 Apr 2024 | 15.94 | 16.04 | 15.68 | 15.68 | 15.41 | 132,627 |
16 Apr 2024 | 15.90 | 16.10 | 15.82 | 16.02 | 15.75 | 86,902 |
15 Apr 2024 | 16.02 | 16.12 | 15.98 | 16.06 | 15.79 | 45,744 |
12 Apr 2024 | 16.32 | 16.32 | 16.10 | 16.10 | 15.83 | 115,454 |
11 Apr 2024 | 16.42 | 16.46 | 15.98 | 16.10 | 15.83 | 64,807 |
10 Apr 2024 | 16.60 | 16.68 | 16.26 | 16.38 | 16.10 | 104,439 |
09 Apr 2024 | 16.78 | 16.78 | 16.48 | 16.60 | 16.32 | 75,487 |
08 Apr 2024 | 16.62 | 16.88 | 16.50 | 16.86 | 16.57 | 91,007 |
05 Apr 2024 | 16.32 | 16.62 | 16.32 | 16.62 | 16.34 | 75,147 |
04 Apr 2024 | 16.28 | 16.46 | 16.10 | 16.46 | 16.18 | 145,895 |
03 Apr 2024 | 16.38 | 16.40 | 16.10 | 16.26 | 15.98 | 80,932 |
02 Apr 2024 | 16.54 | 16.70 | 16.36 | 16.36 | 16.08 | 70,291 |
28 Mar 2024 | 16.20 | 16.58 | 16.20 | 16.52 | 16.24 | 51,047 |
27 Mar 2024 | 16.28 | 16.38 | 16.24 | 16.32 | 16.04 | 56,221 |
26 Mar 2024 | 16.32 | 16.34 | 16.18 | 16.32 | 16.04 | 63,507 |
25 Mar 2024 | 16.40 | 16.40 | 16.24 | 16.36 | 16.08 | 73,295 |
22 Mar 2024 | 16.20 | 16.40 | 16.16 | 16.40 | 16.12 | 109,885 |
21 Mar 2024 | 16.34 | 16.36 | 16.00 | 16.26 | 15.98 | 135,837 |
20 Mar 2024 | 15.84 | 16.10 | 15.76 | 16.00 | 15.73 | 142,295 |
19 Mar 2024 | 15.70 | 15.86 | 15.66 | 15.86 | 15.59 | 24,219 |
18 Mar 2024 | 15.50 | 15.68 | 15.50 | 15.68 | 15.41 | 44,101 |
15 Mar 2024 | 15.58 | 15.64 | 15.50 | 15.56 | 15.30 | 158,982 |
14 Mar 2024 | 15.76 | 15.82 | 15.64 | 15.68 | 15.41 | 41,157 |
13 Mar 2024 | 15.74 | 15.84 | 15.56 | 15.70 | 15.43 | 50,170 |
12 Mar 2024 | 16.00 | 16.08 | 15.68 | 15.70 | 15.43 | 65,648 |
11 Mar 2024 | 16.00 | 16.28 | 15.78 | 15.96 | 15.69 | 78,624 |
08 Mar 2024 | 15.32 | 16.00 | 15.22 | 16.00 | 15.73 | 185,854 |
07 Mar 2024 | 15.16 | 15.96 | 14.96 | 15.32 | 15.06 | 184,978 |
06 Mar 2024 | 15.10 | 15.42 | 15.06 | 15.06 | 14.80 | 67,908 |
05 Mar 2024 | 14.80 | 15.22 | 14.68 | 15.22 | 14.96 | 77,244 |
04 Mar 2024 | 15.12 | 15.18 | 14.84 | 14.94 | 14.69 | 133,858 |
01 Mar 2024 | 15.20 | 15.20 | 15.00 | 15.12 | 14.86 | 59,463 |
29 Feb 2024 | 15.00 | 15.10 | 14.94 | 14.98 | 14.73 | 77,468 |
28 Feb 2024 | 15.28 | 15.28 | 14.90 | 15.00 | 14.75 | 74,958 |
27 Feb 2024 | 15.26 | 15.42 | 15.20 | 15.28 | 15.02 | 62,266 |
26 Feb 2024 | 15.48 | 15.48 | 15.12 | 15.20 | 14.94 | 33,707 |
23 Feb 2024 | 15.32 | 15.34 | 15.20 | 15.30 | 15.04 | 41,681 |
22 Feb 2024 | 15.20 | 15.38 | 15.10 | 15.26 | 15.00 | 55,775 |
21 Feb 2024 | 15.22 | 15.28 | 14.90 | 15.18 | 14.92 | 53,567 |
20 Feb 2024 | 15.20 | 15.28 | 15.00 | 15.12 | 14.86 | 59,437 |
19 Feb 2024 | 15.30 | 15.36 | 15.16 | 15.30 | 15.04 | 33,865 |
16 Feb 2024 | 15.44 | 15.48 | 15.20 | 15.28 | 15.02 | 33,181 |
15 Feb 2024 | 15.40 | 15.40 | 15.20 | 15.30 | 15.04 | 39,240 |
14 Feb 2024 | 15.10 | 15.50 | 14.98 | 15.26 | 15.00 | 55,852 |
13 Feb 2024 | 15.44 | 15.48 | 15.12 | 15.22 | 14.96 | 56,828 |
12 Feb 2024 | 15.56 | 15.70 | 15.42 | 15.42 | 15.16 | 51,795 |
09 Feb 2024 | 15.50 | 15.78 | 15.38 | 15.52 | 15.26 | 142,760 |
08 Feb 2024 | 15.72 | 15.80 | 15.56 | 15.80 | 15.53 | 124,084 |
07 Feb 2024 | 15.66 | 15.80 | 15.58 | 15.58 | 15.32 | 52,111 |
06 Feb 2024 | 15.46 | 15.74 | 15.46 | 15.72 | 15.45 | 71,303 |
05 Feb 2024 | 15.44 | 15.60 | 15.40 | 15.40 | 15.14 | 91,858 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |