Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 14.83 | 14.89 | 14.63 | 14.87 | 14.87 | 229,700 |
02 Jul 2024 | 14.60 | 14.79 | 14.54 | 14.76 | 14.76 | 278,500 |
01 Jul 2024 | 14.69 | 14.86 | 14.52 | 14.57 | 14.57 | 349,300 |
28 Jun 2024 | 14.77 | 14.91 | 14.40 | 14.68 | 14.68 | 941,700 |
27 Jun 2024 | 14.58 | 14.64 | 14.45 | 14.61 | 14.61 | 207,100 |
26 Jun 2024 | 14.26 | 14.55 | 14.18 | 14.54 | 14.54 | 346,300 |
25 Jun 2024 | 14.79 | 14.85 | 14.23 | 14.27 | 14.27 | 323,900 |
24 Jun 2024 | 14.74 | 15.08 | 14.70 | 14.91 | 14.91 | 401,500 |
21 Jun 2024 | 14.81 | 14.81 | 14.45 | 14.67 | 14.67 | 2,081,000 |
20 Jun 2024 | 14.80 | 15.03 | 14.60 | 14.61 | 14.61 | 368,200 |
18 Jun 2024 | 14.92 | 15.15 | 14.92 | 14.93 | 14.93 | 310,600 |
17 Jun 2024 | 14.61 | 14.90 | 14.52 | 14.88 | 14.88 | 552,000 |
14 Jun 2024 | 14.53 | 14.67 | 14.51 | 14.63 | 14.63 | 471,400 |
13 Jun 2024 | 14.78 | 15.17 | 14.47 | 14.80 | 14.80 | 323,000 |
12 Jun 2024 | 14.91 | 15.14 | 14.72 | 14.86 | 14.86 | 443,000 |
11 Jun 2024 | 14.90 | 14.90 | 14.43 | 14.51 | 14.51 | 390,700 |
10 Jun 2024 | 14.78 | 15.31 | 14.71 | 15.11 | 15.11 | 503,100 |
07 Jun 2024 | 14.78 | 14.95 | 14.53 | 14.84 | 14.84 | 505,300 |
06 Jun 2024 | 15.21 | 15.27 | 14.90 | 15.02 | 15.02 | 330,600 |
05 Jun 2024 | 15.30 | 15.33 | 14.95 | 15.31 | 15.31 | 359,000 |
04 Jun 2024 | 15.61 | 15.76 | 15.19 | 15.21 | 15.21 | 1,115,400 |
03 Jun 2024 | 16.21 | 16.29 | 15.64 | 15.73 | 15.73 | 913,400 |
31 May 2024 | 16.25 | 16.27 | 15.98 | 16.11 | 16.11 | 494,900 |
31 May 2024 | 0.01 Dividend | |||||
30 May 2024 | 15.87 | 16.27 | 15.83 | 16.18 | 16.17 | 415,500 |
29 May 2024 | 15.43 | 16.24 | 15.43 | 15.85 | 15.84 | 699,500 |
28 May 2024 | 15.79 | 15.79 | 15.36 | 15.45 | 15.44 | 371,600 |
24 May 2024 | 15.50 | 15.68 | 15.44 | 15.66 | 15.65 | 363,600 |
23 May 2024 | 15.49 | 15.59 | 15.32 | 15.53 | 15.52 | 416,300 |
22 May 2024 | 15.41 | 15.59 | 15.22 | 15.39 | 15.38 | 335,600 |
21 May 2024 | 15.34 | 15.58 | 15.26 | 15.51 | 15.50 | 257,600 |
20 May 2024 | 15.49 | 15.56 | 15.30 | 15.33 | 15.32 | 306,200 |
17 May 2024 | 15.75 | 15.75 | 15.41 | 15.54 | 15.53 | 293,900 |
16 May 2024 | 15.96 | 15.97 | 15.64 | 15.69 | 15.68 | 273,800 |
15 May 2024 | 16.34 | 16.34 | 16.02 | 16.05 | 16.04 | 283,500 |
14 May 2024 | 16.26 | 16.33 | 15.96 | 16.16 | 16.15 | 507,100 |
13 May 2024 | 16.41 | 16.41 | 15.93 | 15.94 | 15.93 | 343,600 |
10 May 2024 | 15.95 | 16.25 | 15.72 | 16.22 | 16.21 | 398,500 |
09 May 2024 | 16.03 | 16.09 | 15.76 | 15.91 | 15.90 | 431,200 |
08 May 2024 | 16.00 | 16.04 | 15.66 | 15.95 | 15.94 | 445,000 |
07 May 2024 | 16.54 | 16.59 | 16.14 | 16.19 | 16.18 | 661,900 |
06 May 2024 | 17.45 | 17.49 | 16.24 | 16.43 | 16.42 | 728,500 |
03 May 2024 | 17.70 | 18.18 | 16.77 | 17.39 | 17.38 | 794,400 |
02 May 2024 | 15.46 | 15.92 | 15.46 | 15.86 | 15.85 | 423,500 |
01 May 2024 | 15.32 | 15.67 | 15.17 | 15.28 | 15.27 | 608,800 |
30 Apr 2024 | 15.59 | 15.69 | 15.25 | 15.29 | 15.28 | 503,900 |
29 Apr 2024 | 15.65 | 15.77 | 15.48 | 15.76 | 15.75 | 433,000 |
26 Apr 2024 | 15.41 | 15.70 | 15.31 | 15.61 | 15.60 | 571,400 |
25 Apr 2024 | 15.65 | 15.65 | 15.13 | 15.31 | 15.30 | 441,100 |
24 Apr 2024 | 16.11 | 16.37 | 15.73 | 15.86 | 15.85 | 538,900 |
23 Apr 2024 | 15.16 | 16.26 | 15.15 | 16.15 | 16.14 | 550,200 |
22 Apr 2024 | 15.03 | 15.27 | 14.92 | 15.10 | 15.09 | 365,200 |
19 Apr 2024 | 14.89 | 15.20 | 14.73 | 14.88 | 14.87 | 446,400 |
18 Apr 2024 | 15.03 | 15.29 | 14.88 | 14.93 | 14.92 | 554,100 |
17 Apr 2024 | 15.26 | 15.44 | 14.75 | 14.88 | 14.87 | 698,000 |
16 Apr 2024 | 15.39 | 15.41 | 14.90 | 15.13 | 15.12 | 619,600 |
15 Apr 2024 | 15.69 | 15.87 | 15.34 | 15.44 | 15.43 | 250,600 |
12 Apr 2024 | 15.73 | 15.86 | 15.35 | 15.43 | 15.42 | 401,300 |
11 Apr 2024 | 15.69 | 15.91 | 15.57 | 15.80 | 15.79 | 701,000 |
10 Apr 2024 | 15.81 | 15.91 | 15.50 | 15.64 | 15.63 | 695,400 |
09 Apr 2024 | 16.65 | 16.77 | 16.32 | 16.42 | 16.41 | 240,500 |
08 Apr 2024 | 16.76 | 16.91 | 16.60 | 16.60 | 16.59 | 270,000 |
05 Apr 2024 | 16.47 | 16.81 | 16.42 | 16.65 | 16.64 | 242,200 |
04 Apr 2024 | 17.15 | 17.25 | 16.49 | 16.51 | 16.50 | 378,500 |
03 Apr 2024 | 16.40 | 16.99 | 16.30 | 16.94 | 16.93 | 499,100 |
02 Apr 2024 | 16.33 | 16.62 | 16.13 | 16.50 | 16.49 | 628,600 |
01 Apr 2024 | 16.82 | 17.03 | 16.50 | 16.60 | 16.59 | 346,300 |
28 Mar 2024 | 17.29 | 17.32 | 16.61 | 16.82 | 16.81 | 652,500 |
27 Mar 2024 | 17.29 | 17.41 | 17.20 | 17.32 | 17.31 | 392,300 |
27 Mar 2024 | 0.01 Dividend | |||||
26 Mar 2024 | 17.24 | 17.48 | 16.94 | 17.12 | 17.10 | 401,100 |
25 Mar 2024 | 17.20 | 17.59 | 17.14 | 17.21 | 17.19 | 389,800 |
22 Mar 2024 | 17.98 | 17.98 | 17.18 | 17.20 | 17.18 | 436,100 |
21 Mar 2024 | 17.10 | 18.47 | 17.01 | 17.88 | 17.86 | 1,636,600 |
20 Mar 2024 | 16.19 | 16.59 | 15.91 | 16.47 | 16.45 | 337,900 |
19 Mar 2024 | 16.18 | 16.35 | 16.08 | 16.23 | 16.21 | 305,100 |
18 Mar 2024 | 15.29 | 16.41 | 15.27 | 16.21 | 16.19 | 652,900 |
15 Mar 2024 | 14.90 | 15.20 | 14.79 | 15.14 | 15.12 | 2,390,900 |
14 Mar 2024 | 15.38 | 15.38 | 14.83 | 14.96 | 14.94 | 290,700 |
13 Mar 2024 | 15.27 | 15.62 | 15.27 | 15.43 | 15.41 | 704,600 |
12 Mar 2024 | 15.17 | 15.39 | 15.02 | 15.33 | 15.31 | 210,400 |
11 Mar 2024 | 15.44 | 15.55 | 15.01 | 15.20 | 15.18 | 242,000 |
08 Mar 2024 | 15.44 | 15.72 | 15.35 | 15.48 | 15.46 | 256,900 |
07 Mar 2024 | 15.30 | 15.44 | 15.19 | 15.27 | 15.25 | 277,400 |
06 Mar 2024 | 15.30 | 15.31 | 15.04 | 15.13 | 15.11 | 306,400 |
05 Mar 2024 | 15.19 | 15.34 | 15.06 | 15.09 | 15.07 | 356,500 |
04 Mar 2024 | 15.68 | 15.74 | 15.19 | 15.21 | 15.19 | 325,900 |
01 Mar 2024 | 15.86 | 15.86 | 15.39 | 15.62 | 15.60 | 398,900 |
29 Feb 2024 | 15.72 | 15.91 | 15.25 | 15.72 | 15.70 | 448,400 |
28 Feb 2024 | 15.17 | 15.71 | 15.05 | 15.41 | 15.39 | 413,900 |
27 Feb 2024 | 14.21 | 15.37 | 14.06 | 15.18 | 15.16 | 703,800 |
26 Feb 2024 | 13.25 | 13.34 | 13.15 | 13.30 | 13.28 | 195,000 |
23 Feb 2024 | 13.19 | 13.40 | 13.07 | 13.24 | 13.22 | 137,900 |
22 Feb 2024 | 13.03 | 13.22 | 13.00 | 13.14 | 13.12 | 195,300 |
21 Feb 2024 | 13.25 | 13.30 | 12.87 | 13.02 | 13.00 | 227,200 |
20 Feb 2024 | 13.20 | 13.43 | 13.19 | 13.29 | 13.27 | 156,400 |
16 Feb 2024 | 13.60 | 13.78 | 13.41 | 13.44 | 13.42 | 238,800 |
15 Feb 2024 | 13.38 | 13.78 | 13.00 | 13.74 | 13.72 | 265,600 |
14 Feb 2024 | 12.90 | 13.31 | 12.84 | 13.21 | 13.19 | 199,900 |
13 Feb 2024 | 13.00 | 13.10 | 12.67 | 12.78 | 12.76 | 329,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |