Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 15.67 | 16.22 | 15.55 | 16.20 | 16.20 | 307,900 |
03 Jul 2024 | 15.68 | 15.93 | 15.50 | 15.78 | 15.78 | 290,300 |
02 Jul 2024 | 15.93 | 16.13 | 15.75 | 15.83 | 15.83 | 240,200 |
01 Jul 2024 | 16.19 | 16.45 | 15.77 | 16.00 | 16.00 | 849,300 |
28 Jun 2024 | 15.60 | 16.35 | 15.60 | 16.25 | 16.25 | 2,843,300 |
27 Jun 2024 | 15.08 | 15.66 | 15.01 | 15.52 | 15.52 | 489,500 |
26 Jun 2024 | 14.49 | 15.13 | 14.49 | 15.08 | 15.08 | 478,600 |
25 Jun 2024 | 14.67 | 14.77 | 14.50 | 14.68 | 14.68 | 350,600 |
24 Jun 2024 | 14.28 | 14.73 | 14.25 | 14.68 | 14.68 | 341,900 |
21 Jun 2024 | 14.43 | 14.45 | 14.11 | 14.27 | 14.27 | 1,189,900 |
20 Jun 2024 | 14.48 | 14.65 | 14.18 | 14.41 | 14.41 | 370,400 |
18 Jun 2024 | 14.29 | 14.77 | 14.18 | 14.53 | 14.53 | 262,500 |
17 Jun 2024 | 14.09 | 14.27 | 13.98 | 14.27 | 14.27 | 204,100 |
14 Jun 2024 | 14.03 | 14.09 | 13.82 | 14.06 | 14.06 | 258,100 |
13 Jun 2024 | 14.33 | 14.41 | 14.14 | 14.20 | 14.20 | 185,300 |
12 Jun 2024 | 14.55 | 14.69 | 14.28 | 14.30 | 14.30 | 252,800 |
11 Jun 2024 | 14.35 | 14.35 | 14.05 | 14.18 | 14.18 | 235,700 |
10 Jun 2024 | 14.45 | 14.63 | 14.28 | 14.42 | 14.42 | 315,600 |
07 Jun 2024 | 14.69 | 14.73 | 14.44 | 14.46 | 14.46 | 366,400 |
06 Jun 2024 | 15.01 | 15.07 | 14.65 | 14.71 | 14.71 | 280,600 |
05 Jun 2024 | 14.86 | 15.15 | 14.73 | 15.07 | 15.07 | 405,300 |
04 Jun 2024 | 15.16 | 15.16 | 14.61 | 14.75 | 14.75 | 620,900 |
03 Jun 2024 | 15.62 | 15.62 | 15.05 | 15.22 | 15.22 | 307,000 |
31 May 2024 | 15.43 | 15.70 | 15.23 | 15.44 | 15.44 | 372,000 |
30 May 2024 | 15.54 | 15.68 | 15.24 | 15.41 | 15.41 | 394,900 |
29 May 2024 | 15.65 | 15.75 | 15.47 | 15.47 | 15.47 | 252,500 |
28 May 2024 | 16.00 | 16.38 | 15.79 | 15.80 | 15.80 | 592,200 |
24 May 2024 | 15.50 | 15.96 | 15.39 | 15.93 | 15.93 | 298,500 |
24 May 2024 | 0.07 Dividend | |||||
23 May 2024 | 15.51 | 15.70 | 15.28 | 15.48 | 15.41 | 531,100 |
22 May 2024 | 15.85 | 16.08 | 15.35 | 15.46 | 15.39 | 412,000 |
21 May 2024 | 16.04 | 16.52 | 15.69 | 15.95 | 15.88 | 662,900 |
20 May 2024 | 15.50 | 16.09 | 15.46 | 16.06 | 15.99 | 404,200 |
17 May 2024 | 15.50 | 15.55 | 15.23 | 15.53 | 15.46 | 322,400 |
16 May 2024 | 15.13 | 15.52 | 14.99 | 15.34 | 15.27 | 478,900 |
15 May 2024 | 15.05 | 15.48 | 15.00 | 15.08 | 15.01 | 458,200 |
14 May 2024 | 15.07 | 15.14 | 14.90 | 14.95 | 14.88 | 477,700 |
13 May 2024 | 15.24 | 15.27 | 14.91 | 14.96 | 14.89 | 473,800 |
10 May 2024 | 14.91 | 15.29 | 14.78 | 15.22 | 15.15 | 379,700 |
09 May 2024 | 14.93 | 15.03 | 14.63 | 14.91 | 14.84 | 610,700 |
08 May 2024 | 14.33 | 15.00 | 14.21 | 14.95 | 14.88 | 429,800 |
07 May 2024 | 14.66 | 14.74 | 14.49 | 14.54 | 14.47 | 485,600 |
06 May 2024 | 14.71 | 14.97 | 14.49 | 14.64 | 14.57 | 478,000 |
03 May 2024 | 12.75 | 14.96 | 11.68 | 14.72 | 14.65 | 1,794,200 |
02 May 2024 | 15.31 | 15.38 | 15.02 | 15.04 | 14.97 | 918,300 |
01 May 2024 | 14.97 | 15.32 | 14.80 | 15.03 | 14.96 | 727,400 |
30 Apr 2024 | 15.12 | 15.16 | 14.86 | 14.92 | 14.85 | 365,800 |
29 Apr 2024 | 15.43 | 15.57 | 15.16 | 15.20 | 15.13 | 365,400 |
26 Apr 2024 | 15.68 | 15.88 | 15.28 | 15.32 | 15.25 | 720,100 |
25 Apr 2024 | 15.43 | 15.65 | 15.29 | 15.61 | 15.54 | 450,200 |
24 Apr 2024 | 15.93 | 15.93 | 15.61 | 15.64 | 15.57 | 315,900 |
23 Apr 2024 | 15.93 | 16.06 | 15.85 | 15.97 | 15.90 | 553,100 |
22 Apr 2024 | 15.39 | 15.97 | 15.32 | 15.92 | 15.85 | 299,600 |
19 Apr 2024 | 15.09 | 15.44 | 15.08 | 15.29 | 15.22 | 265,900 |
18 Apr 2024 | 15.22 | 15.35 | 15.08 | 15.15 | 15.08 | 191,800 |
17 Apr 2024 | 15.26 | 15.36 | 15.04 | 15.14 | 15.07 | 165,900 |
16 Apr 2024 | 14.94 | 15.20 | 14.92 | 15.15 | 15.08 | 205,800 |
15 Apr 2024 | 15.22 | 15.35 | 14.97 | 15.11 | 15.04 | 307,000 |
12 Apr 2024 | 15.78 | 15.87 | 15.12 | 15.22 | 15.15 | 484,800 |
11 Apr 2024 | 15.65 | 15.95 | 15.43 | 15.83 | 15.76 | 275,000 |
10 Apr 2024 | 15.67 | 15.91 | 15.50 | 15.65 | 15.58 | 655,800 |
09 Apr 2024 | 15.96 | 16.07 | 15.65 | 15.91 | 15.84 | 715,700 |
08 Apr 2024 | 15.27 | 15.64 | 15.02 | 15.59 | 15.52 | 525,700 |
05 Apr 2024 | 14.72 | 15.45 | 14.72 | 15.24 | 15.17 | 393,400 |
04 Apr 2024 | 14.89 | 15.07 | 14.74 | 14.80 | 14.73 | 424,400 |
03 Apr 2024 | 14.48 | 14.83 | 14.14 | 14.73 | 14.66 | 362,500 |
02 Apr 2024 | 14.06 | 14.63 | 13.98 | 14.61 | 14.54 | 492,800 |
01 Apr 2024 | 14.16 | 14.26 | 13.92 | 14.20 | 14.14 | 366,900 |
28 Mar 2024 | 14.14 | 14.30 | 14.00 | 14.13 | 14.07 | 216,300 |
27 Mar 2024 | 14.00 | 14.20 | 13.93 | 14.18 | 14.12 | 292,400 |
26 Mar 2024 | 13.87 | 13.96 | 13.76 | 13.84 | 13.78 | 189,200 |
25 Mar 2024 | 13.77 | 13.84 | 13.69 | 13.74 | 13.68 | 245,100 |
22 Mar 2024 | 14.40 | 14.50 | 13.76 | 13.76 | 13.70 | 180,600 |
21 Mar 2024 | 13.90 | 14.45 | 13.79 | 14.36 | 14.30 | 374,000 |
20 Mar 2024 | 13.63 | 13.93 | 13.51 | 13.88 | 13.82 | 225,700 |
19 Mar 2024 | 13.45 | 13.80 | 13.45 | 13.70 | 13.64 | 186,000 |
18 Mar 2024 | 13.49 | 13.74 | 13.47 | 13.56 | 13.50 | 205,400 |
15 Mar 2024 | 13.23 | 13.52 | 13.19 | 13.50 | 13.44 | 501,300 |
14 Mar 2024 | 13.11 | 13.26 | 12.99 | 13.25 | 13.19 | 280,800 |
13 Mar 2024 | 13.18 | 13.31 | 13.08 | 13.13 | 13.07 | 212,800 |
12 Mar 2024 | 13.32 | 13.32 | 13.07 | 13.18 | 13.12 | 229,000 |
11 Mar 2024 | 13.25 | 13.48 | 13.06 | 13.31 | 13.25 | 293,200 |
08 Mar 2024 | 13.60 | 13.69 | 13.13 | 13.34 | 13.28 | 331,200 |
07 Mar 2024 | 13.39 | 13.45 | 12.75 | 13.44 | 13.38 | 619,100 |
06 Mar 2024 | 13.34 | 13.47 | 13.19 | 13.30 | 13.24 | 473,800 |
05 Mar 2024 | 13.27 | 13.58 | 13.21 | 13.29 | 13.23 | 446,300 |
04 Mar 2024 | 13.61 | 13.85 | 13.25 | 13.36 | 13.30 | 458,000 |
01 Mar 2024 | 13.63 | 13.69 | 13.35 | 13.54 | 13.48 | 603,500 |
29 Feb 2024 | 13.72 | 13.99 | 13.58 | 13.66 | 13.60 | 637,300 |
28 Feb 2024 | 13.00 | 13.70 | 12.87 | 13.49 | 13.43 | 1,392,000 |
27 Feb 2024 | 13.07 | 13.19 | 12.95 | 13.04 | 12.98 | 311,500 |
27 Feb 2024 | 0.07 Dividend | |||||
26 Feb 2024 | 13.01 | 13.22 | 12.88 | 13.01 | 12.88 | 176,700 |
23 Feb 2024 | 12.82 | 13.00 | 12.80 | 12.97 | 12.84 | 225,200 |
22 Feb 2024 | 12.80 | 12.95 | 12.73 | 12.84 | 12.71 | 174,300 |
21 Feb 2024 | 12.99 | 13.00 | 12.74 | 12.82 | 12.69 | 149,300 |
20 Feb 2024 | 13.17 | 13.20 | 12.94 | 13.02 | 12.89 | 275,100 |
16 Feb 2024 | 13.27 | 13.48 | 12.55 | 13.43 | 13.30 | 272,900 |
15 Feb 2024 | 12.78 | 13.36 | 12.69 | 13.30 | 13.17 | 545,800 |
14 Feb 2024 | 12.66 | 12.77 | 12.47 | 12.66 | 12.53 | 120,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |