Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 16.09 | 16.18 | 16.09 | 16.10 | 16.10 | 16,506 |
01 Jul 2024 | 16.17 | 16.17 | 16.06 | 16.11 | 16.11 | 5,800 |
28 Jun 2024 | 16.07 | 16.29 | 16.06 | 16.19 | 16.19 | 8,800 |
27 Jun 2024 | 16.01 | 16.30 | 15.99 | 16.05 | 16.05 | 8,400 |
26 Jun 2024 | 15.95 | 15.97 | 15.91 | 15.95 | 15.95 | 5,800 |
25 Jun 2024 | 15.98 | 16.07 | 15.92 | 15.98 | 15.98 | 20,200 |
24 Jun 2024 | 15.97 | 16.04 | 15.92 | 15.96 | 15.96 | 14,100 |
21 Jun 2024 | 16.08 | 16.10 | 15.93 | 15.99 | 15.99 | 13,500 |
20 Jun 2024 | 16.14 | 16.14 | 16.03 | 16.07 | 16.07 | 22,400 |
18 Jun 2024 | 16.28 | 16.34 | 16.11 | 16.17 | 16.17 | 18,900 |
17 Jun 2024 | 16.17 | 16.25 | 16.07 | 16.22 | 16.22 | 7,200 |
14 Jun 2024 | 16.09 | 16.18 | 16.09 | 16.18 | 16.18 | 11,600 |
14 Jun 2024 | 0.095 Dividend | |||||
13 Jun 2024 | 16.21 | 16.30 | 16.21 | 16.25 | 16.16 | 6,300 |
12 Jun 2024 | 16.34 | 16.34 | 16.15 | 16.20 | 16.11 | 19,500 |
11 Jun 2024 | 16.49 | 16.54 | 16.08 | 16.23 | 16.14 | 29,200 |
10 Jun 2024 | 16.38 | 16.39 | 16.26 | 16.39 | 16.29 | 8,800 |
07 Jun 2024 | 16.17 | 16.35 | 16.11 | 16.29 | 16.19 | 7,600 |
06 Jun 2024 | 16.42 | 16.42 | 16.29 | 16.30 | 16.20 | 10,500 |
05 Jun 2024 | 16.28 | 16.41 | 16.16 | 16.36 | 16.26 | 20,800 |
04 Jun 2024 | 16.13 | 16.33 | 15.97 | 16.31 | 16.21 | 14,900 |
03 Jun 2024 | 16.25 | 16.25 | 16.10 | 16.20 | 16.11 | 7,200 |
31 May 2024 | 15.90 | 16.26 | 15.90 | 15.99 | 15.90 | 13,400 |
30 May 2024 | 15.88 | 15.94 | 15.80 | 15.88 | 15.79 | 9,900 |
29 May 2024 | 15.90 | 15.90 | 15.79 | 15.85 | 15.76 | 14,000 |
28 May 2024 | 16.07 | 16.13 | 15.92 | 15.94 | 15.85 | 8,200 |
24 May 2024 | 15.94 | 16.07 | 15.93 | 15.93 | 15.84 | 5,800 |
23 May 2024 | 15.91 | 16.08 | 15.90 | 15.90 | 15.81 | 17,200 |
22 May 2024 | 16.33 | 16.35 | 15.93 | 16.12 | 16.03 | 19,300 |
21 May 2024 | 16.34 | 16.40 | 16.29 | 16.39 | 16.29 | 6,100 |
20 May 2024 | 16.23 | 16.39 | 16.22 | 16.34 | 16.24 | 11,500 |
17 May 2024 | 16.19 | 16.39 | 15.98 | 16.17 | 16.08 | 6,000 |
16 May 2024 | 16.29 | 16.29 | 16.04 | 16.10 | 16.01 | 21,400 |
15 May 2024 | 16.10 | 16.19 | 16.06 | 16.14 | 16.05 | 18,700 |
14 May 2024 | 16.07 | 16.10 | 16.02 | 16.06 | 15.97 | 7,600 |
14 May 2024 | 0.095 Dividend | |||||
13 May 2024 | 16.20 | 16.21 | 16.16 | 16.19 | 16.00 | 13,100 |
10 May 2024 | 16.22 | 16.22 | 16.12 | 16.18 | 15.99 | 8,100 |
09 May 2024 | 16.25 | 16.31 | 16.25 | 16.28 | 16.09 | 7,100 |
08 May 2024 | 16.30 | 16.31 | 16.21 | 16.25 | 16.06 | 11,700 |
07 May 2024 | 16.16 | 16.30 | 16.02 | 16.25 | 16.06 | 11,500 |
06 May 2024 | 15.90 | 16.11 | 15.90 | 16.10 | 15.91 | 12,300 |
03 May 2024 | 15.97 | 15.97 | 15.83 | 15.93 | 15.74 | 33,300 |
02 May 2024 | 15.87 | 15.93 | 15.85 | 15.87 | 15.68 | 8,700 |
01 May 2024 | 15.97 | 15.97 | 15.82 | 15.90 | 15.71 | 9,400 |
30 Apr 2024 | 15.76 | 15.79 | 15.69 | 15.79 | 15.61 | 17,400 |
29 Apr 2024 | 16.00 | 16.10 | 15.74 | 15.76 | 15.58 | 25,900 |
26 Apr 2024 | 15.99 | 15.99 | 15.97 | 15.98 | 15.79 | 5,000 |
25 Apr 2024 | 15.99 | 16.08 | 15.95 | 15.95 | 15.76 | 11,500 |
24 Apr 2024 | 16.06 | 16.14 | 16.04 | 16.14 | 15.95 | 7,600 |
23 Apr 2024 | 16.08 | 16.21 | 15.80 | 16.21 | 16.02 | 22,800 |
22 Apr 2024 | 15.86 | 15.97 | 15.81 | 15.88 | 15.69 | 8,300 |
19 Apr 2024 | 15.91 | 15.93 | 15.81 | 15.84 | 15.65 | 8,100 |
18 Apr 2024 | 15.81 | 16.08 | 15.81 | 15.85 | 15.66 | 14,400 |
17 Apr 2024 | 15.86 | 15.93 | 15.84 | 15.85 | 15.66 | 8,100 |
16 Apr 2024 | 15.82 | 15.98 | 15.78 | 15.80 | 15.62 | 18,600 |
15 Apr 2024 | 16.02 | 16.05 | 15.74 | 15.82 | 15.64 | 27,100 |
12 Apr 2024 | 16.23 | 16.26 | 16.07 | 16.07 | 15.88 | 8,100 |
12 Apr 2024 | 0.095 Dividend | |||||
11 Apr 2024 | 16.34 | 16.35 | 16.14 | 16.30 | 16.02 | 13,800 |
10 Apr 2024 | 16.31 | 16.38 | 16.19 | 16.30 | 16.02 | 14,200 |
09 Apr 2024 | 16.40 | 16.43 | 16.37 | 16.39 | 16.10 | 12,600 |
08 Apr 2024 | 16.30 | 16.43 | 16.28 | 16.43 | 16.14 | 13,400 |
05 Apr 2024 | 16.17 | 16.33 | 16.13 | 16.28 | 16.00 | 14,600 |
04 Apr 2024 | 16.15 | 16.17 | 16.13 | 16.17 | 15.89 | 6,400 |
03 Apr 2024 | 16.07 | 16.20 | 16.07 | 16.16 | 15.88 | 13,500 |
02 Apr 2024 | 16.18 | 16.18 | 16.07 | 16.16 | 15.88 | 14,200 |
01 Apr 2024 | 16.31 | 16.31 | 16.15 | 16.18 | 15.90 | 9,100 |
28 Mar 2024 | 16.24 | 16.30 | 16.16 | 16.26 | 15.98 | 8,700 |
27 Mar 2024 | 16.07 | 16.20 | 16.07 | 16.20 | 15.92 | 7,500 |
26 Mar 2024 | 16.13 | 16.13 | 16.00 | 16.08 | 15.79 | 13,300 |
25 Mar 2024 | 16.10 | 16.13 | 16.07 | 16.07 | 15.79 | 8,500 |
22 Mar 2024 | 16.09 | 16.16 | 16.09 | 16.15 | 15.87 | 13,900 |
21 Mar 2024 | 16.03 | 16.07 | 16.01 | 16.07 | 15.79 | 14,800 |
20 Mar 2024 | 16.05 | 16.07 | 16.03 | 16.05 | 15.77 | 19,000 |
19 Mar 2024 | 16.10 | 16.13 | 16.10 | 16.11 | 15.83 | 13,100 |
18 Mar 2024 | 15.99 | 16.08 | 15.99 | 16.07 | 15.79 | 15,500 |
15 Mar 2024 | 16.00 | 16.05 | 15.95 | 15.99 | 15.71 | 16,600 |
14 Mar 2024 | 16.19 | 16.19 | 16.00 | 16.05 | 15.77 | 10,400 |
14 Mar 2024 | 0.095 Dividend | |||||
13 Mar 2024 | 16.35 | 16.37 | 16.20 | 16.25 | 15.87 | 19,400 |
12 Mar 2024 | 16.35 | 16.35 | 16.28 | 16.34 | 15.96 | 13,500 |
11 Mar 2024 | 16.22 | 16.35 | 16.22 | 16.35 | 15.97 | 8,500 |
08 Mar 2024 | 16.27 | 16.29 | 16.20 | 16.20 | 15.82 | 9,300 |
07 Mar 2024 | 16.18 | 16.39 | 16.18 | 16.23 | 15.85 | 26,800 |
06 Mar 2024 | 16.13 | 16.20 | 16.10 | 16.20 | 15.82 | 17,600 |
05 Mar 2024 | 16.08 | 16.18 | 16.08 | 16.13 | 15.76 | 4,500 |
04 Mar 2024 | 15.95 | 16.09 | 15.95 | 16.06 | 15.69 | 18,100 |
01 Mar 2024 | 15.77 | 16.01 | 15.77 | 15.99 | 15.62 | 15,100 |
29 Feb 2024 | 15.73 | 15.87 | 15.72 | 15.80 | 15.43 | 11,700 |
28 Feb 2024 | 15.61 | 15.84 | 15.61 | 15.79 | 15.42 | 11,600 |
27 Feb 2024 | 15.65 | 15.69 | 15.55 | 15.61 | 15.25 | 14,400 |
26 Feb 2024 | 15.76 | 15.76 | 15.55 | 15.60 | 15.24 | 41,500 |
23 Feb 2024 | 15.76 | 15.78 | 15.69 | 15.73 | 15.37 | 28,900 |
22 Feb 2024 | 15.79 | 15.82 | 15.70 | 15.72 | 15.36 | 41,500 |
21 Feb 2024 | 15.80 | 15.89 | 15.71 | 15.71 | 15.35 | 49,400 |
20 Feb 2024 | 15.80 | 15.97 | 15.73 | 15.73 | 15.37 | 48,100 |
16 Feb 2024 | 15.74 | 15.88 | 15.74 | 15.77 | 15.41 | 8,500 |
15 Feb 2024 | 15.70 | 15.91 | 15.67 | 15.84 | 15.47 | 57,900 |
14 Feb 2024 | 15.72 | 15.76 | 15.63 | 15.69 | 15.32 | 29,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |