Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 14.57 | 14.73 | 14.56 | 14.70 | 14.70 | 208,500 |
27 Jun 2024 | 14.42 | 14.67 | 14.41 | 14.66 | 14.66 | 157,200 |
26 Jun 2024 | 14.75 | 14.75 | 14.35 | 14.41 | 14.41 | 337,100 |
25 Jun 2024 | 14.85 | 14.88 | 14.67 | 14.80 | 14.80 | 411,400 |
24 Jun 2024 | 14.42 | 14.91 | 14.42 | 14.86 | 14.86 | 249,500 |
21 Jun 2024 | 14.64 | 14.64 | 14.34 | 14.47 | 14.47 | 459,100 |
20 Jun 2024 | 14.52 | 14.70 | 14.36 | 14.63 | 14.63 | 320,300 |
19 Jun 2024 | 14.60 | 14.60 | 14.46 | 14.53 | 14.53 | 127,900 |
18 Jun 2024 | 14.54 | 14.75 | 14.53 | 14.56 | 14.56 | 314,000 |
17 Jun 2024 | 14.64 | 14.67 | 14.46 | 14.56 | 14.56 | 257,800 |
14 Jun 2024 | 14.66 | 14.79 | 14.53 | 14.71 | 14.71 | 282,700 |
13 Jun 2024 | 14.92 | 14.92 | 14.63 | 14.76 | 14.76 | 214,400 |
12 Jun 2024 | 14.74 | 14.93 | 14.73 | 14.81 | 14.81 | 247,200 |
11 Jun 2024 | 14.73 | 14.96 | 14.51 | 14.54 | 14.54 | 273,200 |
10 Jun 2024 | 14.78 | 14.85 | 14.65 | 14.76 | 14.76 | 230,800 |
07 Jun 2024 | 15.13 | 15.13 | 14.77 | 14.84 | 14.84 | 188,700 |
06 Jun 2024 | 15.19 | 15.29 | 15.08 | 15.23 | 15.23 | 205,600 |
05 Jun 2024 | 14.76 | 15.25 | 14.76 | 15.20 | 15.20 | 473,600 |
04 Jun 2024 | 14.82 | 14.98 | 14.70 | 14.72 | 14.72 | 385,000 |
03 Jun 2024 | 14.54 | 14.90 | 14.48 | 14.87 | 14.87 | 705,700 |
31 May 2024 | 14.67 | 14.79 | 14.19 | 14.37 | 14.37 | 3,158,500 |
31 May 2024 | 0.072 Dividend | |||||
30 May 2024 | 14.58 | 14.69 | 14.50 | 14.67 | 14.60 | 310,900 |
29 May 2024 | 14.78 | 14.80 | 14.46 | 14.53 | 14.46 | 361,400 |
28 May 2024 | 15.23 | 15.23 | 14.88 | 14.90 | 14.83 | 235,800 |
27 May 2024 | 15.29 | 15.32 | 15.17 | 15.24 | 15.17 | 84,100 |
24 May 2024 | 15.31 | 15.32 | 15.23 | 15.30 | 15.22 | 172,000 |
23 May 2024 | 15.39 | 15.41 | 15.22 | 15.25 | 15.18 | 186,400 |
22 May 2024 | 15.20 | 15.43 | 15.20 | 15.36 | 15.28 | 262,500 |
21 May 2024 | 15.15 | 15.41 | 15.15 | 15.29 | 15.21 | 153,700 |
17 May 2024 | 15.26 | 15.30 | 15.15 | 15.26 | 15.19 | 145,400 |
16 May 2024 | 15.16 | 15.45 | 15.16 | 15.30 | 15.22 | 221,900 |
15 May 2024 | 15.44 | 15.48 | 15.05 | 15.11 | 15.04 | 765,500 |
14 May 2024 | 15.37 | 15.37 | 15.19 | 15.29 | 15.21 | 109,500 |
13 May 2024 | 15.24 | 15.40 | 15.20 | 15.32 | 15.24 | 162,400 |
10 May 2024 | 15.29 | 15.32 | 15.18 | 15.24 | 15.17 | 64,600 |
09 May 2024 | 15.19 | 15.29 | 15.14 | 15.27 | 15.20 | 124,400 |
08 May 2024 | 15.00 | 15.21 | 14.93 | 15.17 | 15.10 | 211,300 |
07 May 2024 | 15.48 | 15.48 | 15.05 | 15.09 | 15.02 | 127,700 |
06 May 2024 | 15.30 | 15.46 | 15.11 | 15.44 | 15.36 | 270,300 |
03 May 2024 | 15.30 | 15.37 | 15.21 | 15.24 | 15.17 | 233,600 |
02 May 2024 | 15.14 | 15.20 | 14.88 | 15.09 | 15.02 | 197,700 |
01 May 2024 | 14.78 | 15.07 | 14.71 | 14.89 | 14.82 | 279,200 |
30 Apr 2024 | 14.80 | 14.95 | 14.71 | 14.78 | 14.71 | 457,900 |
29 Apr 2024 | 14.87 | 15.11 | 14.72 | 14.87 | 14.80 | 299,700 |
29 Apr 2024 | 0.072 Dividend | |||||
26 Apr 2024 | 15.04 | 15.14 | 14.95 | 14.99 | 14.84 | 153,200 |
25 Apr 2024 | 14.84 | 15.06 | 14.70 | 15.03 | 14.88 | 413,600 |
24 Apr 2024 | 15.03 | 15.15 | 14.91 | 14.97 | 14.82 | 201,300 |
23 Apr 2024 | 15.17 | 15.32 | 15.07 | 15.12 | 14.97 | 309,900 |
22 Apr 2024 | 14.86 | 15.17 | 14.86 | 15.14 | 14.99 | 487,000 |
19 Apr 2024 | 14.63 | 14.93 | 14.61 | 14.90 | 14.76 | 390,500 |
18 Apr 2024 | 14.49 | 14.72 | 14.40 | 14.67 | 14.53 | 271,800 |
17 Apr 2024 | 14.77 | 14.83 | 14.42 | 14.50 | 14.36 | 415,700 |
16 Apr 2024 | 14.83 | 14.83 | 14.61 | 14.70 | 14.56 | 917,300 |
15 Apr 2024 | 15.16 | 15.19 | 14.79 | 14.84 | 14.70 | 217,800 |
12 Apr 2024 | 15.32 | 15.66 | 14.98 | 15.12 | 14.97 | 237,000 |
11 Apr 2024 | 15.76 | 15.76 | 15.29 | 15.35 | 15.20 | 320,900 |
10 Apr 2024 | 15.73 | 15.80 | 15.51 | 15.62 | 15.47 | 178,100 |
09 Apr 2024 | 15.92 | 16.01 | 15.79 | 16.00 | 15.84 | 318,600 |
08 Apr 2024 | 15.78 | 15.87 | 15.54 | 15.83 | 15.68 | 190,400 |
05 Apr 2024 | 15.60 | 15.79 | 15.58 | 15.75 | 15.60 | 249,600 |
04 Apr 2024 | 15.46 | 15.70 | 15.44 | 15.62 | 15.47 | 439,500 |
03 Apr 2024 | 15.63 | 15.82 | 15.34 | 15.35 | 15.20 | 290,700 |
02 Apr 2024 | 15.44 | 15.72 | 15.44 | 15.67 | 15.52 | 405,800 |
01 Apr 2024 | 15.70 | 15.71 | 15.52 | 15.56 | 15.41 | 106,900 |
28 Mar 2024 | 15.80 | 15.97 | 15.57 | 15.71 | 15.56 | 628,200 |
27 Mar 2024 | 15.49 | 16.16 | 15.49 | 15.84 | 15.69 | 726,500 |
27 Mar 2024 | 0.072 Dividend | |||||
26 Mar 2024 | 15.59 | 15.70 | 15.48 | 15.54 | 15.32 | 354,000 |
25 Mar 2024 | 15.55 | 15.70 | 15.54 | 15.59 | 15.37 | 154,400 |
22 Mar 2024 | 15.75 | 15.79 | 15.58 | 15.59 | 15.37 | 329,600 |
21 Mar 2024 | 15.77 | 15.82 | 15.66 | 15.72 | 15.50 | 293,400 |
20 Mar 2024 | 15.57 | 15.98 | 15.57 | 15.70 | 15.48 | 252,000 |
19 Mar 2024 | 15.57 | 15.78 | 15.57 | 15.63 | 15.41 | 316,500 |
18 Mar 2024 | 15.40 | 15.64 | 15.40 | 15.61 | 15.39 | 301,500 |
15 Mar 2024 | 15.42 | 15.55 | 15.30 | 15.37 | 15.15 | 909,900 |
14 Mar 2024 | 15.54 | 15.54 | 15.31 | 15.46 | 15.24 | 250,300 |
13 Mar 2024 | 15.73 | 15.76 | 15.48 | 15.55 | 15.33 | 3,666,800 |
12 Mar 2024 | 15.80 | 15.80 | 15.67 | 15.74 | 15.52 | 165,800 |
11 Mar 2024 | 15.91 | 15.94 | 15.72 | 15.82 | 15.59 | 345,200 |
08 Mar 2024 | 15.99 | 16.06 | 15.91 | 15.96 | 15.73 | 249,000 |
07 Mar 2024 | 15.91 | 15.93 | 15.76 | 15.87 | 15.64 | 1,512,800 |
06 Mar 2024 | 15.90 | 15.91 | 15.69 | 15.74 | 15.52 | 200,800 |
05 Mar 2024 | 15.88 | 15.92 | 15.73 | 15.80 | 15.57 | 194,200 |
04 Mar 2024 | 15.82 | 15.90 | 15.55 | 15.82 | 15.59 | 211,500 |
01 Mar 2024 | 15.53 | 15.81 | 15.43 | 15.76 | 15.54 | 170,600 |
29 Feb 2024 | 15.75 | 15.85 | 15.45 | 15.54 | 15.32 | 338,400 |
28 Feb 2024 | 15.69 | 15.92 | 15.60 | 15.72 | 15.50 | 208,500 |
28 Feb 2024 | 0.072 Dividend | |||||
27 Feb 2024 | 16.05 | 16.05 | 15.69 | 15.88 | 15.58 | 378,900 |
26 Feb 2024 | 16.31 | 16.42 | 15.84 | 15.85 | 15.55 | 338,000 |
23 Feb 2024 | 16.41 | 16.47 | 16.30 | 16.39 | 16.08 | 259,300 |
22 Feb 2024 | 16.51 | 16.57 | 16.34 | 16.41 | 16.10 | 192,000 |
21 Feb 2024 | 16.60 | 16.74 | 16.45 | 16.50 | 16.19 | 425,500 |
20 Feb 2024 | 16.28 | 16.61 | 16.28 | 16.61 | 16.30 | 267,900 |
16 Feb 2024 | 16.27 | 16.49 | 16.27 | 16.44 | 16.13 | 254,700 |
15 Feb 2024 | 16.50 | 16.59 | 16.35 | 16.48 | 16.17 | 436,200 |
14 Feb 2024 | 16.25 | 16.46 | 16.18 | 16.37 | 16.06 | 630,700 |
13 Feb 2024 | 16.37 | 16.38 | 16.11 | 16.20 | 15.90 | 472,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |