Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 2,681,200 |
26 Jun 2024 | 14.18 | 14.33 | 14.02 | 14.18 | 14.18 | 3,577,400 |
25 Jun 2024 | 14.26 | 14.34 | 14.09 | 14.18 | 14.18 | 2,076,200 |
24 Jun 2024 | 14.23 | 14.44 | 14.18 | 14.24 | 14.24 | 2,903,700 |
21 Jun 2024 | 14.40 | 14.40 | 14.12 | 14.20 | 14.20 | 5,443,200 |
20 Jun 2024 | 14.27 | 14.75 | 14.27 | 14.35 | 14.35 | 2,880,400 |
19 Jun 2024 | 14.24 | 14.33 | 14.10 | 14.27 | 14.27 | 1,543,500 |
18 Jun 2024 | 14.23 | 14.43 | 14.21 | 14.25 | 14.25 | 1,434,800 |
17 Jun 2024 | 14.43 | 14.49 | 14.09 | 14.23 | 14.23 | 3,013,800 |
14 Jun 2024 | 14.40 | 14.52 | 14.27 | 14.48 | 14.48 | 1,832,100 |
13 Jun 2024 | 14.26 | 14.55 | 14.26 | 14.40 | 14.40 | 3,624,800 |
12 Jun 2024 | 14.40 | 14.48 | 14.16 | 14.33 | 14.33 | 2,561,000 |
11 Jun 2024 | 14.22 | 14.45 | 14.06 | 14.34 | 14.34 | 2,754,100 |
10 Jun 2024 | 14.55 | 14.57 | 14.16 | 14.20 | 14.20 | 3,253,600 |
07 Jun 2024 | 14.71 | 14.74 | 14.51 | 14.53 | 14.53 | 1,395,000 |
06 Jun 2024 | 14.80 | 14.94 | 14.68 | 14.75 | 14.75 | 1,642,700 |
05 Jun 2024 | 14.64 | 15.00 | 14.60 | 14.78 | 14.78 | 2,545,200 |
04 Jun 2024 | 14.57 | 14.68 | 14.47 | 14.64 | 14.64 | 2,555,300 |
03 Jun 2024 | 14.83 | 14.85 | 14.37 | 14.57 | 14.57 | 4,287,100 |
31 May 2024 | 15.06 | 15.16 | 14.55 | 14.87 | 14.87 | 10,445,900 |
29 May 2024 | 14.96 | 15.16 | 14.70 | 15.00 | 15.00 | 8,531,000 |
28 May 2024 | 15.62 | 15.62 | 14.81 | 14.92 | 14.92 | 6,945,900 |
27 May 2024 | 15.55 | 15.67 | 15.43 | 15.61 | 15.61 | 1,943,800 |
24 May 2024 | 15.55 | 15.79 | 15.51 | 15.55 | 15.55 | 2,707,200 |
23 May 2024 | 15.68 | 15.72 | 15.35 | 15.63 | 15.63 | 3,149,200 |
22 May 2024 | 15.98 | 16.00 | 15.65 | 15.67 | 15.67 | 2,536,700 |
21 May 2024 | 16.10 | 16.13 | 15.90 | 15.96 | 15.96 | 1,651,200 |
20 May 2024 | 15.89 | 16.13 | 15.85 | 16.06 | 16.06 | 2,799,500 |
17 May 2024 | 16.00 | 16.05 | 15.82 | 15.89 | 15.89 | 2,137,900 |
16 May 2024 | 16.00 | 16.09 | 15.84 | 15.98 | 15.98 | 1,751,100 |
15 May 2024 | 15.61 | 15.99 | 15.52 | 15.96 | 15.96 | 1,960,400 |
14 May 2024 | 15.78 | 15.86 | 15.40 | 15.62 | 15.62 | 4,627,000 |
13 May 2024 | 16.08 | 16.26 | 15.72 | 15.80 | 15.80 | 3,817,100 |
10 May 2024 | 16.30 | 16.40 | 15.96 | 16.08 | 16.08 | 4,084,200 |
09 May 2024 | 16.59 | 16.66 | 16.21 | 16.21 | 16.21 | 1,948,200 |
08 May 2024 | 16.43 | 16.75 | 16.31 | 16.60 | 16.60 | 3,166,800 |
07 May 2024 | 16.69 | 16.75 | 16.32 | 16.44 | 16.44 | 3,316,000 |
06 May 2024 | 16.40 | 16.85 | 16.13 | 16.75 | 16.75 | 4,052,700 |
03 May 2024 | 15.96 | 16.64 | 15.87 | 16.44 | 16.44 | 6,000,000 |
02 May 2024 | 15.64 | 15.95 | 15.51 | 15.90 | 15.90 | 3,758,500 |
30 Apr 2024 | 15.60 | 15.82 | 15.51 | 15.66 | 15.66 | 5,323,000 |
29 Apr 2024 | 15.76 | 15.84 | 15.06 | 15.64 | 15.64 | 6,035,800 |
29 Apr 2024 | 0.566339 Dividend | |||||
26 Apr 2024 | 16.05 | 16.42 | 16.04 | 16.33 | 15.76 | 4,239,600 |
25 Apr 2024 | 15.94 | 16.07 | 15.74 | 16.01 | 15.45 | 2,774,600 |
24 Apr 2024 | 15.73 | 16.02 | 15.72 | 15.94 | 15.39 | 4,681,600 |
23 Apr 2024 | 15.59 | 15.71 | 15.48 | 15.62 | 15.08 | 2,678,400 |
22 Apr 2024 | 15.66 | 15.96 | 15.49 | 15.60 | 15.06 | 3,093,500 |
19 Apr 2024 | 15.47 | 15.76 | 15.47 | 15.55 | 15.01 | 2,144,600 |
18 Apr 2024 | 15.41 | 15.54 | 15.33 | 15.46 | 14.92 | 3,223,400 |
17 Apr 2024 | 15.43 | 15.50 | 15.27 | 15.38 | 14.85 | 3,328,800 |
16 Apr 2024 | 15.52 | 15.57 | 15.30 | 15.40 | 14.87 | 2,583,200 |
15 Apr 2024 | 15.80 | 15.89 | 15.54 | 15.59 | 15.05 | 2,808,900 |
12 Apr 2024 | 16.10 | 16.25 | 15.65 | 15.78 | 15.23 | 3,709,200 |
11 Apr 2024 | 15.85 | 16.20 | 15.74 | 16.03 | 15.47 | 3,055,400 |
10 Apr 2024 | 15.87 | 16.08 | 15.70 | 15.82 | 15.27 | 2,805,900 |
09 Apr 2024 | 15.84 | 15.96 | 15.63 | 15.86 | 15.31 | 2,773,900 |
08 Apr 2024 | 15.64 | 15.99 | 15.61 | 15.75 | 15.20 | 2,433,300 |
05 Apr 2024 | 15.71 | 15.84 | 15.51 | 15.64 | 15.10 | 2,338,700 |
04 Apr 2024 | 15.35 | 15.90 | 15.35 | 15.70 | 15.16 | 3,203,000 |
03 Apr 2024 | 15.26 | 15.38 | 15.22 | 15.35 | 14.82 | 3,456,600 |
02 Apr 2024 | 15.39 | 15.41 | 15.12 | 15.26 | 14.73 | 3,276,100 |
01 Apr 2024 | 15.60 | 15.75 | 14.95 | 15.35 | 14.82 | 5,957,300 |
28 Mar 2024 | 15.94 | 16.05 | 15.61 | 15.62 | 15.08 | 4,817,300 |
27 Mar 2024 | 15.67 | 15.99 | 15.62 | 15.93 | 15.38 | 3,853,300 |
26 Mar 2024 | 15.93 | 16.44 | 14.91 | 15.58 | 15.04 | 9,154,800 |
25 Mar 2024 | 16.30 | 16.33 | 15.90 | 15.93 | 15.38 | 3,529,300 |
22 Mar 2024 | 16.67 | 16.70 | 16.16 | 16.18 | 15.62 | 3,362,400 |
21 Mar 2024 | 16.80 | 16.87 | 16.63 | 16.65 | 16.07 | 4,382,200 |
20 Mar 2024 | 16.46 | 16.87 | 16.45 | 16.73 | 16.15 | 3,514,300 |
19 Mar 2024 | 16.01 | 16.62 | 16.01 | 16.46 | 15.89 | 4,821,600 |
18 Mar 2024 | 16.10 | 16.20 | 16.00 | 16.01 | 15.45 | 5,643,100 |
15 Mar 2024 | 16.03 | 16.15 | 15.79 | 16.15 | 15.59 | 7,548,800 |
14 Mar 2024 | 15.93 | 16.08 | 15.92 | 15.96 | 15.41 | 3,516,700 |
13 Mar 2024 | 15.90 | 16.00 | 15.76 | 15.93 | 15.38 | 3,669,700 |
12 Mar 2024 | 15.85 | 15.90 | 15.51 | 15.90 | 15.35 | 5,466,200 |
11 Mar 2024 | 15.97 | 16.07 | 15.75 | 15.89 | 15.34 | 3,093,900 |
08 Mar 2024 | 16.02 | 16.04 | 15.41 | 15.99 | 15.44 | 5,081,400 |
07 Mar 2024 | 15.30 | 16.11 | 15.27 | 16.11 | 15.55 | 6,944,500 |
06 Mar 2024 | 15.00 | 15.34 | 14.95 | 15.32 | 14.79 | 6,231,900 |
05 Mar 2024 | 14.80 | 15.06 | 14.76 | 15.00 | 14.48 | 4,775,600 |
04 Mar 2024 | 14.53 | 14.86 | 14.51 | 14.80 | 14.29 | 5,622,600 |
01 Mar 2024 | 14.37 | 14.57 | 14.25 | 14.46 | 13.96 | 5,224,400 |
29 Feb 2024 | 14.40 | 14.49 | 14.10 | 14.37 | 13.87 | 80,628,100 |
28 Feb 2024 | 14.49 | 14.61 | 14.26 | 14.40 | 13.90 | 7,036,000 |
27 Feb 2024 | 14.84 | 14.90 | 14.49 | 14.49 | 13.99 | 6,477,700 |
26 Feb 2024 | 14.77 | 14.90 | 14.61 | 14.77 | 14.26 | 4,348,400 |
23 Feb 2024 | 14.70 | 14.97 | 14.50 | 14.77 | 14.26 | 7,050,900 |
22 Feb 2024 | 14.19 | 14.72 | 14.19 | 14.72 | 14.21 | 5,718,800 |
21 Feb 2024 | 14.13 | 14.25 | 14.00 | 14.16 | 13.67 | 5,751,100 |
20 Feb 2024 | 14.12 | 14.34 | 14.12 | 14.13 | 13.64 | 4,723,700 |
19 Feb 2024 | 13.78 | 14.17 | 13.78 | 14.12 | 13.63 | 4,048,200 |
16 Feb 2024 | 13.72 | 13.90 | 13.68 | 13.83 | 13.35 | 5,853,700 |
15 Feb 2024 | 13.90 | 14.02 | 13.62 | 13.71 | 13.23 | 9,120,500 |
14 Feb 2024 | 13.90 | 14.11 | 13.57 | 13.90 | 13.42 | 7,835,800 |
09 Feb 2024 | 13.84 | 14.06 | 13.76 | 13.84 | 13.36 | 4,303,700 |
08 Feb 2024 | 14.51 | 14.63 | 13.75 | 13.84 | 13.36 | 8,734,500 |
07 Feb 2024 | 14.82 | 15.02 | 14.65 | 14.76 | 14.25 | 3,505,500 |
06 Feb 2024 | 14.42 | 14.95 | 14.42 | 14.82 | 14.31 | 6,750,500 |
05 Feb 2024 | 14.32 | 14.42 | 14.03 | 14.42 | 13.92 | 4,873,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |