Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 14.77 | 14.83 | 14.63 | 14.82 | 14.82 | 1,142,500 |
24 Jun 2024 | 14.67 | 14.99 | 14.64 | 14.81 | 14.81 | 1,114,100 |
21 Jun 2024 | 14.72 | 14.95 | 14.65 | 14.67 | 14.67 | 3,473,300 |
20 Jun 2024 | 14.70 | 14.99 | 14.66 | 14.82 | 14.82 | 987,700 |
18 Jun 2024 | 14.82 | 14.93 | 14.80 | 14.81 | 14.81 | 1,012,900 |
17 Jun 2024 | 14.57 | 14.82 | 14.56 | 14.77 | 14.77 | 1,029,900 |
14 Jun 2024 | 14.48 | 14.82 | 14.48 | 14.70 | 14.70 | 922,800 |
13 Jun 2024 | 14.55 | 14.73 | 14.44 | 14.64 | 14.64 | 831,800 |
12 Jun 2024 | 14.66 | 15.17 | 14.49 | 14.52 | 14.52 | 1,323,700 |
11 Jun 2024 | 14.25 | 14.35 | 14.14 | 14.14 | 14.14 | 998,200 |
10 Jun 2024 | 14.33 | 14.51 | 14.10 | 14.38 | 14.38 | 1,185,400 |
07 Jun 2024 | 14.29 | 14.53 | 14.24 | 14.50 | 14.50 | 783,700 |
06 Jun 2024 | 14.39 | 14.67 | 14.38 | 14.58 | 14.58 | 866,300 |
05 Jun 2024 | 14.43 | 14.69 | 14.26 | 14.53 | 14.53 | 1,399,600 |
04 Jun 2024 | 14.29 | 14.55 | 14.22 | 14.42 | 14.42 | 904,900 |
03 Jun 2024 | 14.55 | 14.57 | 14.34 | 14.37 | 14.37 | 710,700 |
31 May 2024 | 14.30 | 14.53 | 14.16 | 14.40 | 14.40 | 1,313,600 |
30 May 2024 | 13.98 | 14.17 | 13.91 | 14.11 | 14.11 | 794,000 |
29 May 2024 | 13.75 | 13.90 | 13.65 | 13.84 | 13.84 | 1,333,500 |
28 May 2024 | 14.13 | 14.24 | 13.88 | 13.98 | 13.98 | 689,000 |
24 May 2024 | 14.08 | 14.16 | 13.97 | 13.98 | 13.98 | 699,200 |
23 May 2024 | 14.37 | 14.43 | 13.94 | 14.02 | 14.02 | 866,000 |
22 May 2024 | 14.53 | 14.70 | 14.38 | 14.42 | 14.42 | 476,900 |
21 May 2024 | 14.53 | 14.63 | 14.44 | 14.62 | 14.62 | 755,800 |
20 May 2024 | 14.75 | 14.82 | 14.47 | 14.51 | 14.51 | 1,094,100 |
17 May 2024 | 15.00 | 15.00 | 14.78 | 14.80 | 14.80 | 748,900 |
16 May 2024 | 14.91 | 14.93 | 14.78 | 14.92 | 14.92 | 1,444,400 |
15 May 2024 | 15.14 | 15.32 | 14.88 | 14.95 | 14.95 | 760,500 |
14 May 2024 | 14.78 | 14.92 | 14.66 | 14.85 | 14.85 | 976,600 |
13 May 2024 | 14.67 | 14.91 | 14.55 | 14.60 | 14.60 | 1,362,300 |
10 May 2024 | 14.66 | 14.67 | 14.38 | 14.50 | 14.50 | 624,300 |
09 May 2024 | 14.43 | 14.68 | 14.36 | 14.64 | 14.64 | 746,500 |
09 May 2024 | 0.175 Dividend | |||||
08 May 2024 | 14.51 | 14.63 | 14.41 | 14.51 | 14.34 | 826,600 |
07 May 2024 | 15.01 | 15.11 | 14.61 | 14.66 | 14.48 | 679,000 |
06 May 2024 | 15.04 | 15.18 | 14.81 | 14.91 | 14.73 | 603,300 |
03 May 2024 | 15.36 | 15.48 | 14.75 | 14.86 | 14.68 | 627,200 |
02 May 2024 | 14.73 | 15.00 | 14.15 | 14.96 | 14.78 | 3,006,600 |
01 May 2024 | 14.90 | 15.13 | 14.38 | 14.47 | 14.30 | 1,104,700 |
30 Apr 2024 | 15.35 | 15.51 | 14.96 | 15.01 | 14.83 | 1,186,100 |
29 Apr 2024 | 15.31 | 15.53 | 15.25 | 15.46 | 15.27 | 1,749,000 |
26 Apr 2024 | 15.14 | 15.44 | 15.12 | 15.13 | 14.95 | 357,700 |
25 Apr 2024 | 15.03 | 15.11 | 14.90 | 15.09 | 14.91 | 383,400 |
24 Apr 2024 | 15.02 | 15.30 | 14.90 | 15.29 | 15.11 | 528,800 |
23 Apr 2024 | 14.92 | 15.29 | 14.89 | 15.15 | 14.97 | 480,800 |
22 Apr 2024 | 14.86 | 14.95 | 14.73 | 14.90 | 14.72 | 604,300 |
19 Apr 2024 | 14.62 | 14.97 | 14.62 | 14.84 | 14.66 | 572,400 |
18 Apr 2024 | 14.58 | 14.80 | 14.51 | 14.63 | 14.45 | 759,200 |
17 Apr 2024 | 14.73 | 14.76 | 14.50 | 14.51 | 14.34 | 501,400 |
16 Apr 2024 | 14.78 | 14.79 | 14.58 | 14.60 | 14.42 | 610,300 |
15 Apr 2024 | 15.32 | 15.34 | 14.82 | 14.94 | 14.76 | 695,100 |
12 Apr 2024 | 15.38 | 15.46 | 15.19 | 15.28 | 15.10 | 559,100 |
11 Apr 2024 | 15.29 | 15.53 | 15.20 | 15.40 | 15.21 | 767,500 |
10 Apr 2024 | 15.38 | 15.38 | 15.02 | 15.26 | 15.08 | 1,626,700 |
09 Apr 2024 | 15.86 | 16.19 | 15.86 | 16.16 | 15.97 | 474,500 |
08 Apr 2024 | 15.54 | 16.00 | 15.51 | 15.86 | 15.67 | 624,000 |
05 Apr 2024 | 15.40 | 15.56 | 15.31 | 15.36 | 15.17 | 902,700 |
04 Apr 2024 | 15.71 | 15.88 | 15.38 | 15.50 | 15.31 | 2,895,300 |
03 Apr 2024 | 15.18 | 15.48 | 15.11 | 15.46 | 15.27 | 831,000 |
02 Apr 2024 | 15.26 | 15.35 | 14.96 | 15.35 | 15.16 | 1,319,600 |
01 Apr 2024 | 16.03 | 16.05 | 15.45 | 15.49 | 15.30 | 832,200 |
28 Mar 2024 | 16.37 | 16.37 | 15.54 | 16.05 | 15.86 | 1,605,200 |
27 Mar 2024 | 16.05 | 16.40 | 16.01 | 16.26 | 16.06 | 1,492,800 |
26 Mar 2024 | 16.17 | 16.23 | 15.81 | 15.81 | 15.62 | 658,800 |
25 Mar 2024 | 16.42 | 16.60 | 16.08 | 16.08 | 15.89 | 470,600 |
22 Mar 2024 | 16.92 | 17.03 | 16.42 | 16.44 | 16.24 | 645,800 |
21 Mar 2024 | 17.01 | 17.25 | 16.76 | 16.91 | 16.71 | 1,024,700 |
20 Mar 2024 | 16.38 | 16.98 | 16.35 | 16.81 | 16.61 | 767,000 |
19 Mar 2024 | 16.55 | 16.73 | 16.40 | 16.52 | 16.32 | 626,400 |
18 Mar 2024 | 16.60 | 16.70 | 16.44 | 16.65 | 16.45 | 747,200 |
15 Mar 2024 | 16.38 | 16.81 | 16.38 | 16.64 | 16.44 | 4,626,800 |
14 Mar 2024 | 17.12 | 17.16 | 16.50 | 16.59 | 16.39 | 983,100 |
13 Mar 2024 | 17.11 | 17.34 | 17.11 | 17.19 | 16.98 | 745,200 |
12 Mar 2024 | 17.17 | 17.39 | 17.06 | 17.15 | 16.94 | 561,400 |
11 Mar 2024 | 17.29 | 17.53 | 17.24 | 17.26 | 17.05 | 586,700 |
08 Mar 2024 | 17.53 | 17.67 | 17.36 | 17.42 | 17.21 | 624,700 |
07 Mar 2024 | 17.43 | 17.52 | 17.09 | 17.27 | 17.06 | 788,300 |
06 Mar 2024 | 17.55 | 17.55 | 17.10 | 17.31 | 17.10 | 636,100 |
05 Mar 2024 | 17.19 | 17.61 | 17.10 | 17.36 | 17.15 | 793,300 |
04 Mar 2024 | 16.93 | 17.27 | 16.66 | 17.26 | 17.05 | 817,800 |
01 Mar 2024 | 16.59 | 17.10 | 16.41 | 16.96 | 16.76 | 1,061,300 |
29 Feb 2024 | 16.35 | 16.78 | 16.34 | 16.58 | 16.38 | 1,714,500 |
29 Feb 2024 | 0.175 Dividend | |||||
28 Feb 2024 | 16.18 | 16.53 | 16.18 | 16.31 | 15.94 | 751,500 |
27 Feb 2024 | 16.35 | 16.60 | 16.02 | 16.40 | 16.03 | 1,137,500 |
26 Feb 2024 | 16.18 | 16.45 | 16.11 | 16.16 | 15.79 | 727,800 |
23 Feb 2024 | 16.47 | 16.49 | 16.16 | 16.29 | 15.92 | 1,636,800 |
22 Feb 2024 | 16.54 | 16.58 | 16.33 | 16.46 | 16.09 | 2,220,000 |
21 Feb 2024 | 16.28 | 16.66 | 16.06 | 16.52 | 16.15 | 1,788,200 |
20 Feb 2024 | 16.08 | 16.24 | 15.98 | 16.05 | 15.69 | 1,099,000 |
16 Feb 2024 | 16.24 | 16.56 | 16.10 | 16.39 | 16.02 | 1,006,600 |
15 Feb 2024 | 16.42 | 16.66 | 16.41 | 16.54 | 16.17 | 1,089,600 |
14 Feb 2024 | 16.41 | 16.50 | 16.20 | 16.23 | 15.86 | 1,370,600 |
13 Feb 2024 | 16.38 | 16.40 | 15.90 | 16.16 | 15.79 | 1,567,800 |
12 Feb 2024 | 16.98 | 17.43 | 16.98 | 17.15 | 16.76 | 1,221,900 |
09 Feb 2024 | 16.82 | 17.00 | 16.71 | 16.92 | 16.54 | 1,103,500 |
08 Feb 2024 | 16.28 | 16.95 | 16.28 | 16.85 | 16.47 | 1,303,600 |
07 Feb 2024 | 16.17 | 16.45 | 15.99 | 16.34 | 15.97 | 1,312,200 |
06 Feb 2024 | 15.89 | 16.15 | 15.82 | 16.07 | 15.71 | 1,411,600 |
05 Feb 2024 | 15.75 | 16.11 | 15.66 | 15.97 | 15.61 | 3,342,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |