Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 16.85 | 16.91 | 16.55 | 16.89 | 16.89 | 195,845 |
25 Jun 2024 | 17.43 | 17.45 | 16.73 | 16.90 | 16.90 | 1,001,100 |
24 Jun 2024 | 17.11 | 17.60 | 17.09 | 17.49 | 17.49 | 1,004,300 |
21 Jun 2024 | 17.82 | 17.82 | 16.86 | 17.09 | 17.09 | 1,454,900 |
20 Jun 2024 | 18.74 | 19.02 | 17.77 | 17.93 | 17.93 | 1,118,100 |
18 Jun 2024 | 18.77 | 19.06 | 18.40 | 18.93 | 18.93 | 1,293,500 |
17 Jun 2024 | 18.15 | 18.45 | 17.94 | 18.44 | 18.44 | 905,600 |
14 Jun 2024 | 18.66 | 18.98 | 17.99 | 18.20 | 18.20 | 1,816,200 |
13 Jun 2024 | 18.88 | 19.30 | 18.83 | 18.89 | 18.89 | 685,900 |
12 Jun 2024 | 19.69 | 19.80 | 18.89 | 18.97 | 18.97 | 959,500 |
11 Jun 2024 | 18.83 | 19.31 | 18.72 | 19.10 | 19.10 | 1,038,000 |
10 Jun 2024 | 19.53 | 19.54 | 18.66 | 19.00 | 19.00 | 1,436,100 |
07 Jun 2024 | 19.11 | 19.81 | 19.11 | 19.68 | 19.68 | 1,816,600 |
06 Jun 2024 | 19.50 | 19.64 | 18.94 | 19.22 | 19.22 | 1,200,500 |
05 Jun 2024 | 18.78 | 19.55 | 18.71 | 19.51 | 19.51 | 1,150,300 |
04 Jun 2024 | 18.91 | 19.14 | 18.55 | 18.87 | 18.87 | 967,800 |
03 Jun 2024 | 18.73 | 19.25 | 18.72 | 18.98 | 18.98 | 2,034,100 |
31 May 2024 | 18.23 | 18.81 | 18.03 | 18.81 | 18.81 | 2,435,300 |
30 May 2024 | 17.60 | 18.06 | 17.57 | 18.05 | 18.05 | 774,900 |
29 May 2024 | 17.27 | 17.67 | 16.97 | 17.58 | 17.58 | 928,000 |
28 May 2024 | 16.92 | 17.61 | 16.72 | 17.49 | 17.49 | 991,200 |
24 May 2024 | 16.18 | 16.93 | 16.08 | 16.80 | 16.80 | 1,042,100 |
23 May 2024 | 16.07 | 16.32 | 15.81 | 16.01 | 16.01 | 966,800 |
22 May 2024 | 16.02 | 16.46 | 15.86 | 15.98 | 15.98 | 1,729,800 |
21 May 2024 | 16.41 | 16.43 | 15.71 | 15.97 | 15.97 | 1,045,900 |
20 May 2024 | 16.40 | 16.90 | 16.33 | 16.40 | 16.40 | 1,057,300 |
17 May 2024 | 16.53 | 16.54 | 16.03 | 16.35 | 16.35 | 726,900 |
16 May 2024 | 16.83 | 16.87 | 16.06 | 16.42 | 16.42 | 954,400 |
15 May 2024 | 17.08 | 17.27 | 16.78 | 16.90 | 16.90 | 1,269,800 |
14 May 2024 | 16.51 | 17.05 | 16.51 | 16.96 | 16.96 | 1,264,300 |
13 May 2024 | 16.40 | 16.75 | 15.99 | 16.40 | 16.40 | 2,111,800 |
10 May 2024 | 15.65 | 16.33 | 15.55 | 16.32 | 16.32 | 1,631,200 |
09 May 2024 | 13.75 | 15.88 | 13.61 | 15.50 | 15.50 | 2,747,500 |
08 May 2024 | 13.14 | 13.32 | 12.92 | 13.22 | 13.22 | 1,650,500 |
07 May 2024 | 13.57 | 13.59 | 13.12 | 13.28 | 13.28 | 934,800 |
06 May 2024 | 13.22 | 13.65 | 13.18 | 13.61 | 13.61 | 833,500 |
03 May 2024 | 13.33 | 13.63 | 13.12 | 13.16 | 13.16 | 796,200 |
02 May 2024 | 13.05 | 13.06 | 12.73 | 13.03 | 13.03 | 626,600 |
01 May 2024 | 12.52 | 13.21 | 12.51 | 12.83 | 12.83 | 931,000 |
30 Apr 2024 | 13.02 | 13.16 | 12.63 | 12.66 | 12.66 | 1,114,300 |
29 Apr 2024 | 13.85 | 14.10 | 13.36 | 13.46 | 13.46 | 912,600 |
26 Apr 2024 | 13.70 | 14.05 | 13.58 | 13.73 | 13.73 | 745,000 |
25 Apr 2024 | 13.73 | 13.77 | 13.42 | 13.61 | 13.61 | 875,200 |
24 Apr 2024 | 14.79 | 15.03 | 14.06 | 14.06 | 14.06 | 1,234,100 |
23 Apr 2024 | 14.18 | 14.71 | 14.01 | 14.71 | 14.71 | 1,077,000 |
22 Apr 2024 | 13.97 | 14.12 | 13.64 | 14.07 | 14.07 | 1,217,700 |
19 Apr 2024 | 14.01 | 14.21 | 13.79 | 13.83 | 13.83 | 776,900 |
18 Apr 2024 | 14.50 | 14.66 | 13.98 | 14.03 | 14.03 | 1,009,600 |
17 Apr 2024 | 14.67 | 14.68 | 14.22 | 14.50 | 14.50 | 766,700 |
16 Apr 2024 | 14.65 | 14.71 | 14.23 | 14.42 | 14.42 | 1,076,400 |
15 Apr 2024 | 15.87 | 16.07 | 14.65 | 14.76 | 14.76 | 1,540,900 |
12 Apr 2024 | 15.69 | 15.81 | 15.51 | 15.69 | 15.69 | 1,046,700 |
11 Apr 2024 | 15.88 | 16.01 | 15.71 | 15.84 | 15.84 | 850,900 |
10 Apr 2024 | 15.67 | 16.02 | 15.32 | 15.82 | 15.82 | 1,136,400 |
09 Apr 2024 | 16.34 | 16.60 | 16.06 | 16.21 | 16.21 | 1,334,700 |
08 Apr 2024 | 15.81 | 16.37 | 15.81 | 16.27 | 16.27 | 1,245,900 |
05 Apr 2024 | 15.41 | 15.76 | 15.31 | 15.70 | 15.70 | 871,100 |
04 Apr 2024 | 15.83 | 16.15 | 15.42 | 15.46 | 15.46 | 1,718,600 |
03 Apr 2024 | 15.06 | 15.66 | 14.88 | 15.65 | 15.65 | 1,217,300 |
02 Apr 2024 | 15.27 | 15.38 | 15.00 | 15.24 | 15.24 | 1,395,500 |
01 Apr 2024 | 15.32 | 15.55 | 14.78 | 15.51 | 15.51 | 1,840,700 |
28 Mar 2024 | 15.06 | 16.20 | 15.06 | 15.39 | 15.39 | 2,766,800 |
27 Mar 2024 | 15.04 | 15.28 | 14.52 | 14.80 | 14.80 | 1,923,200 |
26 Mar 2024 | 14.28 | 15.03 | 14.25 | 14.85 | 14.85 | 1,866,300 |
25 Mar 2024 | 15.07 | 15.31 | 14.26 | 14.27 | 14.27 | 1,666,000 |
22 Mar 2024 | 15.04 | 15.36 | 14.84 | 15.15 | 15.15 | 1,465,200 |
21 Mar 2024 | 14.52 | 15.51 | 14.52 | 15.47 | 15.47 | 1,804,400 |
20 Mar 2024 | 14.63 | 14.72 | 14.13 | 14.52 | 14.52 | 1,728,000 |
20 Mar 2024 | 0.5 Dividend | |||||
19 Mar 2024 | 14.67 | 15.13 | 14.00 | 14.85 | 14.35 | 3,107,300 |
18 Mar 2024 | 15.23 | 15.53 | 14.86 | 15.11 | 14.60 | 2,254,400 |
15 Mar 2024 | 15.44 | 15.66 | 15.24 | 15.27 | 14.76 | 1,832,300 |
14 Mar 2024 | 16.02 | 16.16 | 15.49 | 15.71 | 15.18 | 1,773,000 |
13 Mar 2024 | 15.21 | 16.43 | 15.20 | 16.02 | 15.48 | 1,949,500 |
12 Mar 2024 | 15.14 | 15.56 | 14.91 | 15.14 | 14.63 | 1,004,400 |
11 Mar 2024 | 14.81 | 15.19 | 14.55 | 15.03 | 14.52 | 1,064,500 |
08 Mar 2024 | 14.70 | 15.36 | 14.42 | 14.90 | 14.40 | 2,212,600 |
07 Mar 2024 | 14.00 | 15.59 | 13.80 | 14.37 | 13.89 | 3,614,600 |
06 Mar 2024 | 13.11 | 13.25 | 12.60 | 12.82 | 12.39 | 1,631,800 |
05 Mar 2024 | 12.69 | 13.14 | 12.51 | 12.93 | 12.49 | 1,245,200 |
04 Mar 2024 | 13.12 | 13.34 | 12.73 | 12.73 | 12.30 | 788,100 |
01 Mar 2024 | 13.36 | 13.36 | 13.02 | 13.10 | 12.66 | 630,100 |
29 Feb 2024 | 13.36 | 13.53 | 13.20 | 13.22 | 12.77 | 508,800 |
28 Feb 2024 | 13.29 | 13.44 | 13.19 | 13.20 | 12.76 | 389,300 |
27 Feb 2024 | 13.50 | 13.77 | 13.44 | 13.47 | 13.02 | 774,700 |
26 Feb 2024 | 13.23 | 13.46 | 13.04 | 13.43 | 12.98 | 453,500 |
23 Feb 2024 | 13.12 | 13.31 | 13.02 | 13.20 | 12.76 | 598,600 |
22 Feb 2024 | 12.81 | 13.06 | 12.79 | 13.04 | 12.60 | 631,400 |
21 Feb 2024 | 12.71 | 12.88 | 12.61 | 12.69 | 12.26 | 508,900 |
20 Feb 2024 | 12.81 | 13.00 | 12.60 | 12.83 | 12.40 | 661,000 |
16 Feb 2024 | 12.89 | 13.14 | 12.64 | 13.06 | 12.62 | 643,500 |
15 Feb 2024 | 12.82 | 12.97 | 12.69 | 12.95 | 12.51 | 607,000 |
14 Feb 2024 | 12.49 | 12.75 | 12.37 | 12.75 | 12.32 | 751,100 |
13 Feb 2024 | 12.31 | 12.51 | 11.99 | 12.22 | 11.81 | 944,300 |
12 Feb 2024 | 12.16 | 12.80 | 12.10 | 12.74 | 12.31 | 697,700 |
09 Feb 2024 | 12.14 | 12.15 | 11.95 | 12.15 | 11.74 | 336,300 |
08 Feb 2024 | 11.62 | 12.20 | 11.57 | 12.00 | 11.60 | 818,100 |
07 Feb 2024 | 11.71 | 11.83 | 11.39 | 11.59 | 11.20 | 702,600 |
06 Feb 2024 | 11.51 | 11.87 | 11.38 | 11.68 | 11.29 | 782,100 |
05 Feb 2024 | 11.61 | 11.79 | 11.43 | 11.43 | 11.05 | 433,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |