Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 19.19 | 19.19 | 17.53 | 17.73 | 17.73 | 888,100 |
27 Jun 2024 | 18.48 | 19.19 | 18.09 | 18.81 | 18.81 | 38,900 |
26 Jun 2024 | 17.79 | 18.68 | 17.01 | 18.04 | 18.04 | 54,500 |
25 Jun 2024 | 17.09 | 17.80 | 17.00 | 17.80 | 17.80 | 27,000 |
24 Jun 2024 | 16.69 | 17.52 | 16.56 | 17.23 | 17.23 | 18,300 |
21 Jun 2024 | 16.67 | 17.14 | 16.41 | 16.43 | 16.43 | 42,500 |
20 Jun 2024 | 16.19 | 16.83 | 15.79 | 16.76 | 16.76 | 18,000 |
18 Jun 2024 | 16.06 | 16.21 | 15.91 | 16.09 | 16.09 | 17,600 |
17 Jun 2024 | 15.60 | 16.28 | 15.56 | 16.22 | 16.22 | 20,100 |
14 Jun 2024 | 16.07 | 16.14 | 15.56 | 15.78 | 15.78 | 21,100 |
13 Jun 2024 | 16.32 | 16.74 | 16.32 | 16.33 | 16.33 | 13,500 |
12 Jun 2024 | 17.07 | 17.09 | 16.66 | 16.77 | 16.77 | 12,900 |
11 Jun 2024 | 16.82 | 16.82 | 16.22 | 16.60 | 16.60 | 22,700 |
10 Jun 2024 | 16.30 | 16.32 | 16.07 | 16.18 | 16.18 | 12,900 |
07 Jun 2024 | 16.72 | 16.72 | 16.30 | 16.50 | 16.50 | 11,400 |
06 Jun 2024 | 16.43 | 16.80 | 16.28 | 16.74 | 16.74 | 83,800 |
05 Jun 2024 | 16.30 | 16.90 | 16.06 | 16.36 | 16.36 | 62,100 |
04 Jun 2024 | 16.45 | 16.65 | 16.11 | 16.15 | 16.15 | 34,000 |
03 Jun 2024 | 17.12 | 17.12 | 16.45 | 16.45 | 16.45 | 27,000 |
31 May 2024 | 16.76 | 16.90 | 16.55 | 16.90 | 16.90 | 28,000 |
30 May 2024 | 16.54 | 16.79 | 16.54 | 16.73 | 16.73 | 21,400 |
29 May 2024 | 16.50 | 16.78 | 16.43 | 16.55 | 16.55 | 27,600 |
28 May 2024 | 17.32 | 17.32 | 16.72 | 16.82 | 16.82 | 34,200 |
24 May 2024 | 17.22 | 17.50 | 17.00 | 17.45 | 17.45 | 22,000 |
23 May 2024 | 17.98 | 18.10 | 17.20 | 17.20 | 17.20 | 30,100 |
22 May 2024 | 17.72 | 18.13 | 17.72 | 18.00 | 18.00 | 20,700 |
21 May 2024 | 17.79 | 17.98 | 17.58 | 17.85 | 17.85 | 18,800 |
20 May 2024 | 17.54 | 18.05 | 17.54 | 17.85 | 17.85 | 18,700 |
17 May 2024 | 17.29 | 17.68 | 17.06 | 17.54 | 17.54 | 13,800 |
16 May 2024 | 16.98 | 17.38 | 16.98 | 17.25 | 17.25 | 13,000 |
15 May 2024 | 17.12 | 17.35 | 17.00 | 17.25 | 17.25 | 20,900 |
14 May 2024 | 16.75 | 17.14 | 16.67 | 17.10 | 17.10 | 19,500 |
13 May 2024 | 16.70 | 16.87 | 16.61 | 16.70 | 16.70 | 14,600 |
10 May 2024 | 16.59 | 16.72 | 16.54 | 16.70 | 16.70 | 17,200 |
09 May 2024 | 16.50 | 16.67 | 16.50 | 16.65 | 16.65 | 17,900 |
08 May 2024 | 16.51 | 16.84 | 16.30 | 16.50 | 16.50 | 31,800 |
07 May 2024 | 16.45 | 16.66 | 16.44 | 16.51 | 16.51 | 24,200 |
06 May 2024 | 16.75 | 16.75 | 16.46 | 16.50 | 16.50 | 8,000 |
03 May 2024 | 16.33 | 16.61 | 16.14 | 16.56 | 16.56 | 16,300 |
02 May 2024 | 15.97 | 16.27 | 15.90 | 16.18 | 16.18 | 24,900 |
02 May 2024 | 0.1 Dividend | |||||
01 May 2024 | 15.45 | 16.21 | 15.45 | 15.87 | 15.77 | 27,900 |
30 Apr 2024 | 15.12 | 15.39 | 14.97 | 15.27 | 15.17 | 43,500 |
29 Apr 2024 | 15.86 | 16.14 | 15.24 | 15.25 | 15.15 | 71,700 |
26 Apr 2024 | 15.75 | 16.00 | 15.61 | 15.90 | 15.80 | 36,000 |
25 Apr 2024 | 15.82 | 15.90 | 15.36 | 15.61 | 15.51 | 33,900 |
24 Apr 2024 | 16.40 | 16.40 | 15.65 | 15.89 | 15.79 | 45,700 |
23 Apr 2024 | 15.59 | 16.61 | 15.59 | 16.36 | 16.26 | 49,800 |
22 Apr 2024 | 17.23 | 17.23 | 15.21 | 15.60 | 15.50 | 63,900 |
19 Apr 2024 | 16.79 | 17.47 | 16.79 | 17.23 | 17.12 | 34,900 |
18 Apr 2024 | 16.79 | 16.89 | 16.63 | 16.86 | 16.75 | 21,100 |
17 Apr 2024 | 16.87 | 16.91 | 16.51 | 16.58 | 16.48 | 25,200 |
16 Apr 2024 | 16.89 | 17.30 | 16.68 | 16.87 | 16.76 | 26,100 |
15 Apr 2024 | 16.88 | 17.23 | 16.61 | 17.01 | 16.90 | 65,700 |
12 Apr 2024 | 17.07 | 17.15 | 16.81 | 16.82 | 16.71 | 14,700 |
11 Apr 2024 | 17.27 | 17.46 | 17.09 | 17.09 | 16.98 | 13,500 |
10 Apr 2024 | 17.50 | 17.59 | 17.06 | 17.18 | 17.07 | 47,700 |
09 Apr 2024 | 17.68 | 17.71 | 17.52 | 17.61 | 17.50 | 17,000 |
08 Apr 2024 | 17.97 | 18.00 | 17.53 | 17.67 | 17.56 | 50,800 |
05 Apr 2024 | 17.89 | 17.89 | 17.79 | 17.82 | 17.71 | 6,100 |
04 Apr 2024 | 17.93 | 17.93 | 17.75 | 17.85 | 17.74 | 14,700 |
03 Apr 2024 | 17.95 | 18.02 | 17.81 | 17.84 | 17.73 | 16,700 |
02 Apr 2024 | 17.77 | 18.07 | 17.77 | 18.05 | 17.94 | 24,600 |
01 Apr 2024 | 18.05 | 18.05 | 17.78 | 17.97 | 17.86 | 17,500 |
28 Mar 2024 | 17.89 | 18.22 | 17.89 | 18.16 | 18.05 | 13,900 |
27 Mar 2024 | 17.88 | 18.13 | 17.81 | 18.01 | 17.90 | 16,200 |
26 Mar 2024 | 17.89 | 17.89 | 17.62 | 17.70 | 17.59 | 17,200 |
25 Mar 2024 | 18.17 | 18.33 | 17.83 | 17.85 | 17.74 | 12,900 |
22 Mar 2024 | 18.10 | 18.29 | 17.81 | 18.01 | 17.90 | 13,400 |
21 Mar 2024 | 18.26 | 18.39 | 18.16 | 18.39 | 18.27 | 38,600 |
20 Mar 2024 | 17.81 | 18.30 | 17.70 | 18.24 | 18.13 | 36,500 |
19 Mar 2024 | 18.00 | 18.01 | 17.76 | 17.83 | 17.72 | 16,900 |
18 Mar 2024 | 18.43 | 18.53 | 17.92 | 17.92 | 17.81 | 10,400 |
15 Mar 2024 | 17.82 | 18.50 | 17.82 | 18.37 | 18.25 | 58,000 |
14 Mar 2024 | 18.35 | 18.47 | 17.92 | 17.92 | 17.81 | 18,600 |
13 Mar 2024 | 18.21 | 18.68 | 18.21 | 18.62 | 18.50 | 20,800 |
12 Mar 2024 | 18.10 | 18.27 | 18.07 | 18.11 | 18.00 | 33,000 |
11 Mar 2024 | 17.96 | 18.20 | 17.91 | 17.97 | 17.86 | 10,600 |
08 Mar 2024 | 18.30 | 18.80 | 18.01 | 18.16 | 18.05 | 15,400 |
07 Mar 2024 | 18.33 | 18.38 | 17.95 | 18.29 | 18.17 | 32,900 |
06 Mar 2024 | 17.96 | 18.33 | 17.93 | 18.19 | 18.08 | 24,400 |
05 Mar 2024 | 17.90 | 18.10 | 17.90 | 18.00 | 17.89 | 14,400 |
04 Mar 2024 | 17.90 | 17.94 | 17.66 | 17.84 | 17.73 | 15,300 |
01 Mar 2024 | 18.31 | 18.31 | 17.90 | 17.99 | 17.88 | 29,400 |
29 Feb 2024 | 18.35 | 18.35 | 17.90 | 18.02 | 17.91 | 12,100 |
28 Feb 2024 | 17.85 | 18.11 | 17.85 | 17.94 | 17.83 | 8,700 |
27 Feb 2024 | 18.04 | 18.15 | 17.95 | 17.98 | 17.87 | 18,600 |
26 Feb 2024 | 18.73 | 18.73 | 17.87 | 18.00 | 17.89 | 13,100 |
23 Feb 2024 | 18.09 | 18.10 | 17.95 | 18.10 | 17.99 | 5,600 |
22 Feb 2024 | 18.17 | 18.17 | 17.85 | 18.08 | 17.97 | 25,900 |
21 Feb 2024 | 18.49 | 18.49 | 17.85 | 18.11 | 18.00 | 23,900 |
20 Feb 2024 | 18.56 | 19.18 | 17.89 | 18.00 | 17.89 | 25,200 |
16 Feb 2024 | 18.92 | 19.20 | 18.61 | 18.61 | 18.49 | 9,000 |
15 Feb 2024 | 18.65 | 19.02 | 18.50 | 19.02 | 18.90 | 9,300 |
14 Feb 2024 | 18.20 | 18.50 | 17.92 | 18.50 | 18.38 | 9,200 |
13 Feb 2024 | 18.81 | 18.81 | 17.56 | 17.91 | 17.80 | 27,700 |
12 Feb 2024 | 18.40 | 19.40 | 18.40 | 19.33 | 19.21 | 14,300 |
09 Feb 2024 | 18.42 | 18.80 | 18.02 | 18.52 | 18.40 | 14,100 |
08 Feb 2024 | 18.10 | 18.21 | 17.90 | 18.14 | 18.03 | 10,700 |
07 Feb 2024 | 18.23 | 18.38 | 17.50 | 18.10 | 17.99 | 20,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |