Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 13.74 | 13.85 | 13.56 | 13.71 | 13.71 | 1,393,300 |
14 Jun 2024 | 1.134 Dividend | |||||
13 Jun 2024 | 15.21 | 15.21 | 14.90 | 14.96 | 13.83 | 1,843,900 |
12 Jun 2024 | 14.96 | 15.22 | 14.96 | 15.09 | 13.95 | 1,005,300 |
11 Jun 2024 | 14.63 | 14.80 | 14.23 | 14.80 | 13.68 | 1,012,500 |
10 Jun 2024 | 14.67 | 14.81 | 14.52 | 14.70 | 13.59 | 1,318,000 |
07 Jun 2024 | 14.93 | 14.95 | 14.58 | 14.66 | 13.55 | 847,100 |
06 Jun 2024 | 15.02 | 15.02 | 14.76 | 14.88 | 13.75 | 337,300 |
05 Jun 2024 | 14.65 | 14.99 | 14.55 | 14.96 | 13.83 | 441,600 |
04 Jun 2024 | 14.53 | 14.59 | 14.26 | 14.45 | 13.35 | 375,500 |
03 Jun 2024 | 14.54 | 14.66 | 14.27 | 14.49 | 13.39 | 317,900 |
31 May 2024 | 14.56 | 14.60 | 14.02 | 14.36 | 13.27 | 349,000 |
30 May 2024 | 14.46 | 14.60 | 14.35 | 14.44 | 13.35 | 288,800 |
29 May 2024 | 14.19 | 14.28 | 14.00 | 14.22 | 13.14 | 253,000 |
28 May 2024 | 14.61 | 14.61 | 14.07 | 14.28 | 13.20 | 581,200 |
24 May 2024 | 14.30 | 14.54 | 14.25 | 14.51 | 13.41 | 255,200 |
23 May 2024 | 14.71 | 14.72 | 14.03 | 14.15 | 13.08 | 396,100 |
22 May 2024 | 14.72 | 14.83 | 14.45 | 14.55 | 13.45 | 402,900 |
21 May 2024 | 14.77 | 14.77 | 14.60 | 14.66 | 13.55 | 462,500 |
20 May 2024 | 14.78 | 14.79 | 14.55 | 14.77 | 13.65 | 551,300 |
17 May 2024 | 14.78 | 14.84 | 14.62 | 14.70 | 13.59 | 593,100 |
16 May 2024 | 14.94 | 14.94 | 14.66 | 14.68 | 13.57 | 388,300 |
15 May 2024 | 14.99 | 15.01 | 14.60 | 14.85 | 13.72 | 713,000 |
15 May 2024 | 1.278 Dividend | |||||
14 May 2024 | 16.00 | 16.10 | 15.67 | 15.96 | 13.57 | 1,674,700 |
13 May 2024 | 15.90 | 16.80 | 15.89 | 16.30 | 13.86 | 692,100 |
10 May 2024 | 16.25 | 16.25 | 15.34 | 15.40 | 13.09 | 688,000 |
09 May 2024 | 15.80 | 16.11 | 15.50 | 16.07 | 13.66 | 721,000 |
08 May 2024 | 15.58 | 15.65 | 15.42 | 15.63 | 13.29 | 418,000 |
07 May 2024 | 15.75 | 15.78 | 15.54 | 15.67 | 13.32 | 397,000 |
06 May 2024 | 15.66 | 15.81 | 15.52 | 15.71 | 13.36 | 405,600 |
03 May 2024 | 15.23 | 15.50 | 15.23 | 15.40 | 13.09 | 220,400 |
02 May 2024 | 14.97 | 15.09 | 14.56 | 15.04 | 12.79 | 123,300 |
01 May 2024 | 14.73 | 15.08 | 14.46 | 14.58 | 12.40 | 154,200 |
30 Apr 2024 | 15.09 | 15.09 | 14.70 | 14.73 | 12.52 | 193,300 |
29 Apr 2024 | 15.29 | 15.29 | 14.95 | 15.16 | 12.89 | 149,000 |
26 Apr 2024 | 15.03 | 15.20 | 14.89 | 15.18 | 12.91 | 128,600 |
25 Apr 2024 | 14.73 | 14.94 | 14.57 | 14.91 | 12.68 | 126,400 |
24 Apr 2024 | 15.03 | 15.15 | 14.77 | 14.86 | 12.63 | 164,800 |
23 Apr 2024 | 14.73 | 15.04 | 14.69 | 14.93 | 12.69 | 177,700 |
22 Apr 2024 | 14.31 | 14.70 | 14.08 | 14.59 | 12.40 | 341,200 |
19 Apr 2024 | 14.66 | 14.74 | 14.10 | 14.23 | 12.10 | 430,700 |
18 Apr 2024 | 15.08 | 15.17 | 14.66 | 14.73 | 12.52 | 216,200 |
17 Apr 2024 | 15.31 | 15.42 | 14.82 | 14.99 | 12.74 | 407,800 |
17 Apr 2024 | 1.417 Dividend | |||||
16 Apr 2024 | 16.62 | 16.73 | 16.26 | 16.66 | 12.96 | 845,600 |
15 Apr 2024 | 17.32 | 17.32 | 16.43 | 16.50 | 12.84 | 417,000 |
12 Apr 2024 | 17.96 | 17.96 | 17.00 | 17.14 | 13.33 | 374,800 |
11 Apr 2024 | 17.95 | 17.95 | 17.55 | 17.92 | 13.94 | 275,000 |
10 Apr 2024 | 17.74 | 17.82 | 17.35 | 17.78 | 13.83 | 343,800 |
09 Apr 2024 | 18.09 | 18.09 | 17.62 | 17.87 | 13.90 | 334,300 |
08 Apr 2024 | 18.52 | 18.52 | 17.85 | 18.00 | 14.00 | 372,300 |
05 Apr 2024 | 17.88 | 18.15 | 17.69 | 17.95 | 13.96 | 154,600 |
04 Apr 2024 | 18.59 | 18.69 | 17.83 | 17.88 | 13.91 | 237,200 |
03 Apr 2024 | 17.90 | 18.34 | 17.80 | 18.22 | 14.17 | 130,500 |
02 Apr 2024 | 18.32 | 18.34 | 17.58 | 17.78 | 13.83 | 153,100 |
01 Apr 2024 | 18.71 | 18.71 | 18.03 | 18.27 | 14.21 | 227,400 |
28 Mar 2024 | 18.69 | 18.80 | 18.42 | 18.49 | 14.38 | 128,200 |
27 Mar 2024 | 18.50 | 18.50 | 17.95 | 18.42 | 14.33 | 89,200 |
26 Mar 2024 | 18.40 | 18.57 | 18.21 | 18.26 | 14.20 | 121,900 |
25 Mar 2024 | 17.83 | 18.36 | 17.83 | 18.28 | 14.22 | 133,300 |
22 Mar 2024 | 17.93 | 17.99 | 17.80 | 17.85 | 13.89 | 91,600 |
21 Mar 2024 | 18.08 | 18.14 | 17.84 | 17.94 | 13.96 | 160,500 |
20 Mar 2024 | 17.47 | 17.88 | 17.35 | 17.88 | 13.91 | 148,300 |
19 Mar 2024 | 17.79 | 17.79 | 17.08 | 17.38 | 13.52 | 219,500 |
18 Mar 2024 | 18.23 | 18.23 | 17.70 | 18.02 | 14.02 | 300,300 |
15 Mar 2024 | 17.65 | 18.33 | 17.64 | 18.20 | 14.16 | 263,900 |
14 Mar 2024 | 19.00 | 19.04 | 17.55 | 17.85 | 13.89 | 564,300 |
14 Mar 2024 | 1.065 Dividend | |||||
13 Mar 2024 | 19.47 | 19.78 | 19.29 | 19.65 | 14.46 | 782,300 |
12 Mar 2024 | 19.35 | 19.35 | 18.60 | 19.24 | 14.16 | 101,400 |
11 Mar 2024 | 20.06 | 20.06 | 19.13 | 19.16 | 14.10 | 178,600 |
08 Mar 2024 | 20.02 | 20.19 | 19.65 | 19.94 | 14.67 | 115,500 |
07 Mar 2024 | 19.86 | 19.86 | 19.53 | 19.61 | 14.43 | 64,000 |
06 Mar 2024 | 19.81 | 20.08 | 19.56 | 19.81 | 14.57 | 68,700 |
05 Mar 2024 | 19.99 | 19.99 | 19.10 | 19.34 | 14.23 | 72,600 |
04 Mar 2024 | 20.55 | 20.55 | 20.00 | 20.07 | 14.77 | 129,000 |
01 Mar 2024 | 19.60 | 20.00 | 19.39 | 20.00 | 14.71 | 108,000 |
29 Feb 2024 | 20.42 | 20.42 | 19.27 | 19.35 | 14.24 | 175,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |