Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 16.55 | 17.16 | 16.55 | 16.55 | 16.55 | 48,200 |
13 Jun 2024 | 16.17 | 17.19 | 16.17 | 16.79 | 16.79 | 75,300 |
12 Jun 2024 | 17.00 | 17.00 | 16.56 | 16.75 | 16.75 | 61,600 |
11 Jun 2024 | 15.81 | 16.57 | 15.81 | 16.42 | 16.42 | 94,500 |
10 Jun 2024 | 15.75 | 16.79 | 15.75 | 16.38 | 16.38 | 115,000 |
07 Jun 2024 | 16.21 | 17.09 | 16.21 | 16.32 | 16.32 | 40,300 |
06 Jun 2024 | 16.53 | 16.73 | 16.27 | 16.52 | 16.52 | 67,200 |
05 Jun 2024 | 16.21 | 16.45 | 16.06 | 16.21 | 16.21 | 96,300 |
04 Jun 2024 | 15.83 | 16.59 | 15.83 | 15.88 | 15.88 | 68,300 |
03 Jun 2024 | 16.21 | 16.68 | 15.97 | 16.03 | 16.03 | 79,100 |
31 May 2024 | 16.05 | 16.44 | 15.68 | 16.37 | 16.37 | 125,700 |
30 May 2024 | 15.24 | 16.11 | 15.24 | 16.05 | 16.05 | 215,900 |
29 May 2024 | 15.95 | 16.15 | 15.42 | 16.10 | 16.10 | 153,100 |
28 May 2024 | 16.64 | 16.64 | 15.56 | 15.95 | 15.95 | 140,400 |
24 May 2024 | 16.44 | 16.85 | 15.90 | 16.48 | 16.48 | 73,100 |
23 May 2024 | 16.51 | 17.00 | 16.41 | 16.68 | 16.68 | 241,900 |
22 May 2024 | 16.30 | 16.95 | 16.05 | 16.05 | 16.05 | 104,200 |
21 May 2024 | 17.00 | 17.00 | 16.39 | 16.63 | 16.63 | 112,600 |
20 May 2024 | 17.58 | 18.27 | 17.17 | 17.78 | 17.78 | 90,100 |
17 May 2024 | 17.62 | 18.40 | 17.62 | 17.83 | 17.83 | 67,800 |
16 May 2024 | 18.10 | 18.42 | 17.53 | 17.96 | 17.96 | 28,400 |
15 May 2024 | 18.03 | 18.21 | 17.65 | 17.96 | 17.96 | 26,500 |
14 May 2024 | 18.45 | 18.45 | 18.13 | 18.28 | 18.28 | 179,300 |
13 May 2024 | 18.50 | 18.50 | 17.72 | 17.83 | 17.83 | 111,800 |
10 May 2024 | 17.13 | 17.66 | 17.13 | 17.65 | 17.65 | 70,200 |
09 May 2024 | 17.51 | 17.94 | 17.40 | 17.54 | 17.54 | 98,000 |
08 May 2024 | 17.96 | 17.96 | 17.34 | 17.41 | 17.41 | 45,000 |
07 May 2024 | 17.43 | 17.71 | 17.43 | 17.61 | 17.61 | 202,100 |
06 May 2024 | 16.90 | 17.60 | 16.90 | 17.43 | 17.43 | 93,300 |
03 May 2024 | 17.23 | 17.28 | 17.11 | 17.27 | 17.27 | 83,100 |
02 May 2024 | 16.99 | 17.24 | 16.82 | 17.07 | 17.07 | 63,800 |
01 May 2024 | 17.05 | 17.23 | 16.93 | 17.08 | 17.08 | 34,300 |
30 Apr 2024 | 17.07 | 17.60 | 17.07 | 17.07 | 17.07 | 90,400 |
29 Apr 2024 | 17.28 | 17.59 | 17.25 | 17.54 | 17.54 | 104,400 |
26 Apr 2024 | 16.97 | 17.34 | 16.64 | 17.24 | 17.24 | 49,000 |
25 Apr 2024 | 17.11 | 17.22 | 17.00 | 17.17 | 17.17 | 156,200 |
24 Apr 2024 | 17.48 | 17.57 | 17.15 | 17.20 | 17.20 | 32,900 |
23 Apr 2024 | 17.18 | 17.74 | 17.00 | 17.36 | 17.36 | 137,400 |
22 Apr 2024 | 17.02 | 17.42 | 16.51 | 17.08 | 17.08 | 149,800 |
19 Apr 2024 | 16.77 | 17.27 | 16.58 | 16.86 | 16.86 | 58,500 |
18 Apr 2024 | 16.60 | 16.99 | 16.50 | 16.50 | 16.50 | 286,200 |
17 Apr 2024 | 17.34 | 17.34 | 16.64 | 16.67 | 16.67 | 217,700 |
16 Apr 2024 | 17.00 | 17.26 | 16.77 | 16.89 | 16.89 | 216,100 |
15 Apr 2024 | 17.60 | 17.60 | 17.02 | 17.08 | 17.08 | 131,800 |
12 Apr 2024 | 17.06 | 17.81 | 17.06 | 17.33 | 17.33 | 37,400 |
11 Apr 2024 | 17.50 | 18.03 | 17.50 | 17.93 | 17.93 | 106,900 |
10 Apr 2024 | 18.55 | 18.70 | 18.44 | 18.48 | 18.48 | 167,100 |
09 Apr 2024 | 19.05 | 19.16 | 18.67 | 18.99 | 18.99 | 27,800 |
08 Apr 2024 | 19.12 | 19.27 | 18.65 | 19.17 | 19.17 | 396,400 |
05 Apr 2024 | 18.96 | 19.07 | 18.90 | 18.90 | 18.90 | 172,500 |
04 Apr 2024 | 19.45 | 19.45 | 18.65 | 18.91 | 18.91 | 45,000 |
03 Apr 2024 | 18.15 | 19.30 | 18.15 | 18.99 | 18.99 | 27,400 |
02 Apr 2024 | 18.81 | 19.11 | 18.66 | 18.85 | 18.85 | 46,600 |
01 Apr 2024 | 18.52 | 19.45 | 18.52 | 19.10 | 19.10 | 48,000 |
28 Mar 2024 | 19.12 | 19.50 | 18.75 | 19.22 | 19.22 | 53,600 |
27 Mar 2024 | 18.64 | 19.53 | 18.64 | 19.22 | 19.22 | 83,400 |
26 Mar 2024 | 18.99 | 19.16 | 18.99 | 19.13 | 19.13 | 127,200 |
25 Mar 2024 | 18.49 | 19.48 | 18.49 | 18.92 | 18.92 | 128,200 |
22 Mar 2024 | 18.69 | 19.16 | 18.40 | 18.54 | 18.54 | 70,100 |
21 Mar 2024 | 18.40 | 18.80 | 18.40 | 18.50 | 18.50 | 35,800 |
20 Mar 2024 | 17.71 | 18.16 | 17.71 | 17.82 | 17.82 | 29,000 |
19 Mar 2024 | 17.73 | 18.14 | 17.32 | 17.73 | 17.73 | 64,200 |
18 Mar 2024 | 18.00 | 18.82 | 18.00 | 18.19 | 18.19 | 66,700 |
15 Mar 2024 | 18.37 | 19.03 | 18.01 | 18.34 | 18.34 | 32,200 |
14 Mar 2024 | 18.64 | 18.64 | 18.23 | 18.28 | 18.28 | 70,400 |
13 Mar 2024 | 18.19 | 19.00 | 18.19 | 18.77 | 18.77 | 19,000 |
12 Mar 2024 | 18.61 | 18.69 | 18.40 | 18.53 | 18.53 | 22,300 |
11 Mar 2024 | 18.65 | 19.09 | 18.65 | 18.79 | 18.79 | 52,100 |
08 Mar 2024 | 19.10 | 19.10 | 18.70 | 18.95 | 18.95 | 32,000 |
07 Mar 2024 | 18.50 | 18.93 | 18.50 | 18.63 | 18.63 | 52,300 |
06 Mar 2024 | 18.19 | 18.75 | 18.19 | 18.33 | 18.33 | 41,400 |
05 Mar 2024 | 18.10 | 18.32 | 18.00 | 18.14 | 18.14 | 44,000 |
04 Mar 2024 | 18.28 | 19.20 | 18.01 | 18.86 | 18.86 | 33,200 |
01 Mar 2024 | 18.33 | 19.68 | 18.33 | 19.09 | 19.09 | 99,800 |
01 Mar 2024 | 0.282 Dividend | |||||
29 Feb 2024 | 19.61 | 20.00 | 19.22 | 19.57 | 19.29 | 34,800 |
28 Feb 2024 | 18.66 | 19.66 | 18.30 | 18.92 | 18.65 | 30,000 |
27 Feb 2024 | 18.83 | 19.25 | 18.54 | 19.18 | 18.90 | 38,900 |
26 Feb 2024 | 19.13 | 19.36 | 18.58 | 19.13 | 18.85 | 28,300 |
23 Feb 2024 | 19.75 | 19.75 | 18.75 | 19.16 | 18.88 | 57,000 |
22 Feb 2024 | 18.44 | 19.14 | 18.37 | 18.90 | 18.63 | 161,500 |
21 Feb 2024 | 18.84 | 19.12 | 18.35 | 19.03 | 18.76 | 32,000 |
20 Feb 2024 | 19.35 | 19.35 | 18.62 | 18.96 | 18.69 | 24,200 |
16 Feb 2024 | 20.05 | 21.32 | 20.05 | 20.91 | 20.61 | 12,900 |
15 Feb 2024 | 20.75 | 21.11 | 20.25 | 20.81 | 20.51 | 25,600 |
14 Feb 2024 | 21.20 | 21.20 | 20.31 | 20.77 | 20.47 | 16,100 |
13 Feb 2024 | 21.67 | 21.67 | 20.35 | 20.99 | 20.69 | 11,000 |
12 Feb 2024 | 21.73 | 21.73 | 20.20 | 21.25 | 20.94 | 23,500 |
09 Feb 2024 | 20.69 | 20.88 | 20.54 | 20.85 | 20.55 | 21,300 |
08 Feb 2024 | 20.96 | 20.96 | 20.08 | 20.52 | 20.22 | 23,400 |
07 Feb 2024 | 20.45 | 20.59 | 20.16 | 20.59 | 20.29 | 17,000 |
06 Feb 2024 | 20.50 | 20.70 | 20.25 | 20.67 | 20.37 | 28,300 |
05 Feb 2024 | 20.64 | 20.83 | 20.45 | 20.70 | 20.40 | 37,100 |
02 Feb 2024 | 20.46 | 20.85 | 20.46 | 20.85 | 20.55 | 16,000 |
01 Feb 2024 | 20.66 | 20.84 | 20.33 | 20.84 | 20.54 | 17,400 |
31 Jan 2024 | 21.32 | 21.32 | 20.76 | 20.76 | 20.46 | 12,200 |
30 Jan 2024 | 20.97 | 21.37 | 20.97 | 21.37 | 21.06 | 14,800 |
29 Jan 2024 | 20.78 | 21.17 | 20.78 | 21.17 | 20.86 | 14,600 |
26 Jan 2024 | 20.68 | 21.07 | 20.68 | 20.83 | 20.53 | 16,500 |
25 Jan 2024 | 20.86 | 21.02 | 20.67 | 21.02 | 20.72 | 11,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |