Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 15.21 | 15.25 | 15.15 | 15.24 | 15.24 | 43,100 |
02 Jul 2024 | 15.66 | 15.66 | 15.08 | 15.18 | 15.18 | 77,800 |
01 Jul 2024 | 15.55 | 15.55 | 15.18 | 15.22 | 15.22 | 79,500 |
28 Jun 2024 | 14.80 | 14.90 | 14.75 | 14.89 | 14.89 | 240,500 |
27 Jun 2024 | 14.47 | 14.68 | 14.14 | 14.16 | 14.16 | 2,119,700 |
26 Jun 2024 | 13.69 | 14.24 | 13.69 | 14.24 | 14.24 | 37,700 |
25 Jun 2024 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 65,900 |
24 Jun 2024 | 14.67 | 14.73 | 14.63 | 14.73 | 14.73 | 54,600 |
21 Jun 2024 | 14.98 | 14.98 | 14.46 | 14.89 | 14.89 | 77,700 |
20 Jun 2024 | 14.56 | 14.56 | 14.23 | 14.34 | 14.34 | 53,500 |
18 Jun 2024 | 13.20 | 14.79 | 13.20 | 14.03 | 14.03 | 93,100 |
17 Jun 2024 | 13.31 | 14.09 | 13.31 | 14.06 | 14.06 | 59,200 |
14 Jun 2024 | 13.55 | 14.23 | 13.55 | 13.85 | 13.85 | 76,600 |
13 Jun 2024 | 14.05 | 14.51 | 14.05 | 14.42 | 14.42 | 45,100 |
12 Jun 2024 | 14.99 | 14.99 | 14.59 | 14.72 | 14.72 | 55,700 |
11 Jun 2024 | 14.73 | 15.07 | 14.73 | 15.02 | 15.02 | 97,400 |
10 Jun 2024 | 14.80 | 15.36 | 14.80 | 15.21 | 15.21 | 42,500 |
07 Jun 2024 | 15.52 | 15.52 | 15.15 | 15.19 | 15.19 | 32,900 |
06 Jun 2024 | 15.28 | 15.28 | 15.05 | 15.05 | 15.05 | 35,000 |
05 Jun 2024 | 14.38 | 14.89 | 14.38 | 14.69 | 14.69 | 53,400 |
04 Jun 2024 | 15.71 | 15.71 | 14.87 | 14.88 | 14.88 | 54,400 |
03 Jun 2024 | 14.60 | 14.94 | 14.60 | 14.88 | 14.88 | 55,300 |
31 May 2024 | 15.08 | 15.08 | 14.30 | 14.40 | 14.40 | 82,300 |
30 May 2024 | 13.90 | 14.47 | 13.90 | 14.40 | 14.40 | 91,900 |
29 May 2024 | 13.81 | 14.46 | 13.81 | 14.24 | 14.24 | 69,500 |
28 May 2024 | 14.22 | 14.72 | 14.22 | 14.70 | 14.70 | 40,300 |
24 May 2024 | 14.74 | 14.98 | 14.49 | 14.88 | 14.88 | 60,200 |
23 May 2024 | 14.92 | 15.01 | 14.82 | 14.82 | 14.82 | 54,400 |
22 May 2024 | 15.65 | 15.65 | 14.98 | 14.98 | 14.98 | 49,600 |
21 May 2024 | 15.42 | 15.42 | 14.96 | 15.02 | 15.02 | 36,500 |
20 May 2024 | 15.40 | 15.72 | 15.40 | 15.66 | 15.66 | 47,700 |
17 May 2024 | 16.11 | 16.79 | 16.11 | 16.32 | 16.32 | 92,000 |
16 May 2024 | 15.45 | 16.06 | 15.45 | 15.97 | 15.97 | 62,400 |
15 May 2024 | 16.01 | 16.06 | 15.88 | 16.01 | 16.01 | 68,200 |
14 May 2024 | 15.23 | 15.72 | 15.23 | 15.44 | 15.44 | 49,400 |
13 May 2024 | 14.94 | 15.44 | 14.94 | 15.38 | 15.38 | 404,500 |
10 May 2024 | 15.68 | 15.68 | 15.53 | 15.58 | 15.58 | 51,500 |
09 May 2024 | 15.56 | 15.73 | 15.56 | 15.73 | 15.73 | 35,100 |
08 May 2024 | 15.48 | 15.89 | 15.48 | 15.78 | 15.78 | 234,800 |
07 May 2024 | 15.02 | 15.72 | 15.02 | 15.69 | 15.69 | 186,800 |
06 May 2024 | 16.44 | 16.44 | 15.66 | 15.71 | 15.71 | 42,000 |
03 May 2024 | 15.41 | 15.93 | 14.89 | 15.44 | 15.44 | 149,600 |
02 May 2024 | 15.75 | 15.75 | 15.41 | 15.42 | 15.42 | 258,300 |
01 May 2024 | 16.69 | 17.11 | 16.65 | 17.09 | 17.09 | 35,400 |
30 Apr 2024 | 17.90 | 17.90 | 16.84 | 16.90 | 16.90 | 39,200 |
29 Apr 2024 | 16.95 | 17.10 | 16.95 | 16.96 | 16.96 | 33,600 |
26 Apr 2024 | 16.63 | 16.64 | 16.28 | 16.56 | 16.56 | 53,200 |
25 Apr 2024 | 17.14 | 17.16 | 17.01 | 17.15 | 17.15 | 22,400 |
24 Apr 2024 | 17.61 | 17.93 | 17.38 | 17.38 | 17.38 | 43,500 |
23 Apr 2024 | 16.45 | 16.87 | 16.45 | 16.84 | 16.84 | 29,100 |
22 Apr 2024 | 16.43 | 16.63 | 16.43 | 16.49 | 16.49 | 33,600 |
19 Apr 2024 | 16.59 | 16.66 | 16.57 | 16.65 | 16.65 | 53,200 |
18 Apr 2024 | 16.68 | 16.76 | 16.64 | 16.67 | 16.67 | 44,900 |
17 Apr 2024 | 15.79 | 16.24 | 15.79 | 16.20 | 16.20 | 26,800 |
16 Apr 2024 | 16.31 | 16.31 | 16.05 | 16.05 | 16.05 | 36,100 |
15 Apr 2024 | 16.72 | 16.89 | 16.55 | 16.66 | 16.66 | 21,400 |
12 Apr 2024 | 17.99 | 17.99 | 16.52 | 16.67 | 16.67 | 25,100 |
11 Apr 2024 | 16.67 | 16.79 | 16.41 | 16.75 | 16.75 | 31,400 |
10 Apr 2024 | 18.25 | 18.25 | 16.72 | 16.84 | 16.84 | 40,600 |
09 Apr 2024 | 16.50 | 17.43 | 16.50 | 17.22 | 17.22 | 35,900 |
08 Apr 2024 | 16.62 | 17.19 | 16.62 | 17.13 | 17.13 | 47,500 |
05 Apr 2024 | 17.21 | 17.21 | 16.99 | 17.05 | 17.05 | 42,100 |
04 Apr 2024 | 17.26 | 17.27 | 17.03 | 17.05 | 17.05 | 28,000 |
03 Apr 2024 | 17.66 | 17.66 | 16.87 | 16.98 | 16.98 | 85,500 |
02 Apr 2024 | 16.63 | 17.22 | 16.63 | 17.16 | 17.16 | 23,700 |
01 Apr 2024 | 17.32 | 17.36 | 17.20 | 17.21 | 17.21 | 60,900 |
28 Mar 2024 | 18.22 | 18.22 | 18.01 | 18.06 | 18.06 | 22,000 |
27 Mar 2024 | 18.77 | 18.77 | 17.90 | 18.05 | 18.05 | 29,600 |
26 Mar 2024 | 18.25 | 18.25 | 18.05 | 18.19 | 18.19 | 27,100 |
25 Mar 2024 | 17.85 | 18.37 | 17.85 | 18.19 | 18.19 | 48,200 |
22 Mar 2024 | 17.75 | 17.82 | 17.65 | 17.82 | 17.82 | 43,200 |
22 Mar 2024 | 0.908 Dividend | |||||
21 Mar 2024 | 17.94 | 18.67 | 17.76 | 17.94 | 17.03 | 144,200 |
20 Mar 2024 | 18.41 | 18.41 | 17.93 | 17.97 | 17.06 | 35,800 |
19 Mar 2024 | 18.22 | 18.44 | 18.22 | 18.43 | 17.50 | 27,100 |
18 Mar 2024 | 18.98 | 18.98 | 18.18 | 18.29 | 17.36 | 21,800 |
15 Mar 2024 | 18.84 | 18.93 | 18.68 | 18.82 | 17.87 | 18,500 |
14 Mar 2024 | 18.63 | 19.40 | 18.63 | 18.76 | 17.81 | 38,500 |
13 Mar 2024 | 19.42 | 19.42 | 18.52 | 18.70 | 17.75 | 193,600 |
12 Mar 2024 | 18.26 | 18.47 | 18.12 | 18.35 | 17.42 | 26,100 |
11 Mar 2024 | 18.45 | 18.45 | 17.75 | 18.08 | 17.16 | 29,200 |
08 Mar 2024 | 18.25 | 18.28 | 18.07 | 18.20 | 17.28 | 287,200 |
07 Mar 2024 | 18.22 | 18.27 | 17.87 | 17.94 | 17.03 | 1,037,800 |
06 Mar 2024 | 17.55 | 18.22 | 17.55 | 18.07 | 17.16 | 520,200 |
05 Mar 2024 | 17.20 | 18.37 | 17.20 | 17.93 | 17.02 | 78,900 |
04 Mar 2024 | 17.83 | 17.90 | 17.75 | 17.89 | 16.98 | 53,900 |
01 Mar 2024 | 17.88 | 18.07 | 17.88 | 17.98 | 17.07 | 57,000 |
29 Feb 2024 | 18.00 | 18.00 | 17.81 | 17.88 | 16.98 | 29,300 |
28 Feb 2024 | 17.90 | 18.82 | 17.90 | 18.13 | 17.21 | 21,100 |
27 Feb 2024 | 17.69 | 18.32 | 17.69 | 17.97 | 17.06 | 62,500 |
26 Feb 2024 | 17.98 | 18.08 | 17.93 | 18.00 | 17.09 | 195,900 |
23 Feb 2024 | 18.49 | 18.49 | 18.01 | 18.15 | 17.23 | 44,800 |
22 Feb 2024 | 18.09 | 18.42 | 18.09 | 18.11 | 17.19 | 38,700 |
21 Feb 2024 | 18.55 | 18.59 | 18.41 | 18.47 | 17.54 | 32,800 |
20 Feb 2024 | 18.48 | 18.48 | 18.24 | 18.30 | 17.37 | 21,600 |
16 Feb 2024 | 17.71 | 18.60 | 17.71 | 18.41 | 17.48 | 19,100 |
15 Feb 2024 | 17.83 | 18.65 | 17.83 | 18.51 | 17.57 | 38,600 |
14 Feb 2024 | 18.27 | 18.32 | 18.07 | 18.28 | 17.35 | 85,900 |
13 Feb 2024 | 17.60 | 18.23 | 17.60 | 17.93 | 17.02 | 23,800 |
12 Feb 2024 | 17.56 | 18.35 | 17.56 | 18.31 | 17.38 | 23,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |