Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 15.61 | 15.63 | 15.56 | 15.60 | 15.60 | 20,500 |
13 Jun 2024 | 15.65 | 15.75 | 15.56 | 15.65 | 15.65 | 28,600 |
13 Jun 2024 | 0.11 Dividend | |||||
12 Jun 2024 | 15.74 | 15.90 | 15.74 | 15.77 | 15.66 | 51,000 |
11 Jun 2024 | 15.61 | 15.72 | 15.58 | 15.68 | 15.57 | 80,100 |
10 Jun 2024 | 15.70 | 15.70 | 15.57 | 15.66 | 15.55 | 34,600 |
07 Jun 2024 | 15.56 | 15.75 | 15.56 | 15.70 | 15.59 | 36,500 |
06 Jun 2024 | 15.69 | 15.70 | 15.64 | 15.66 | 15.55 | 25,000 |
05 Jun 2024 | 15.70 | 15.75 | 15.62 | 15.69 | 15.58 | 28,700 |
04 Jun 2024 | 15.74 | 15.74 | 15.62 | 15.69 | 15.58 | 42,200 |
03 Jun 2024 | 15.67 | 15.72 | 15.54 | 15.67 | 15.56 | 44,200 |
31 May 2024 | 15.40 | 15.58 | 15.28 | 15.56 | 15.45 | 91,000 |
30 May 2024 | 15.15 | 15.30 | 15.12 | 15.26 | 15.15 | 38,800 |
29 May 2024 | 15.20 | 15.20 | 15.03 | 15.10 | 14.99 | 51,400 |
28 May 2024 | 15.36 | 15.39 | 15.18 | 15.22 | 15.11 | 64,200 |
24 May 2024 | 15.21 | 15.35 | 15.10 | 15.30 | 15.19 | 54,200 |
23 May 2024 | 15.49 | 15.49 | 15.20 | 15.21 | 15.10 | 48,800 |
22 May 2024 | 15.42 | 15.51 | 15.41 | 15.43 | 15.32 | 22,700 |
21 May 2024 | 15.44 | 15.48 | 15.43 | 15.46 | 15.35 | 28,600 |
20 May 2024 | 15.39 | 15.47 | 15.39 | 15.45 | 15.34 | 41,600 |
17 May 2024 | 15.49 | 15.51 | 15.38 | 15.40 | 15.29 | 23,700 |
16 May 2024 | 15.47 | 15.51 | 15.45 | 15.47 | 15.36 | 35,100 |
15 May 2024 | 15.46 | 15.53 | 15.44 | 15.44 | 15.33 | 44,400 |
14 May 2024 | 15.49 | 15.49 | 15.34 | 15.39 | 15.28 | 44,400 |
13 May 2024 | 15.38 | 15.45 | 15.33 | 15.39 | 15.28 | 52,400 |
10 May 2024 | 15.35 | 15.40 | 15.25 | 15.36 | 15.25 | 52,700 |
09 May 2024 | 15.42 | 15.48 | 15.42 | 15.44 | 15.33 | 58,000 |
08 May 2024 | 15.51 | 15.60 | 15.42 | 15.48 | 15.37 | 55,600 |
07 May 2024 | 15.75 | 15.75 | 15.54 | 15.54 | 15.43 | 86,100 |
06 May 2024 | 15.47 | 15.67 | 15.47 | 15.63 | 15.52 | 50,000 |
03 May 2024 | 15.42 | 15.50 | 15.35 | 15.47 | 15.36 | 36,700 |
02 May 2024 | 15.17 | 15.29 | 15.16 | 15.29 | 15.18 | 33,600 |
01 May 2024 | 15.04 | 15.26 | 15.04 | 15.18 | 15.07 | 44,300 |
30 Apr 2024 | 15.08 | 15.20 | 15.00 | 15.04 | 14.94 | 81,600 |
29 Apr 2024 | 15.00 | 15.15 | 15.00 | 15.10 | 14.99 | 45,300 |
26 Apr 2024 | 15.01 | 15.14 | 15.00 | 15.00 | 14.90 | 50,300 |
25 Apr 2024 | 14.99 | 15.00 | 14.86 | 14.95 | 14.85 | 37,600 |
24 Apr 2024 | 15.10 | 15.18 | 14.98 | 15.15 | 15.04 | 45,600 |
23 Apr 2024 | 14.85 | 15.13 | 14.85 | 15.10 | 14.99 | 43,500 |
22 Apr 2024 | 14.78 | 14.90 | 14.78 | 14.85 | 14.75 | 52,500 |
19 Apr 2024 | 14.75 | 14.88 | 14.73 | 14.74 | 14.64 | 37,700 |
18 Apr 2024 | 14.84 | 14.85 | 14.70 | 14.74 | 14.64 | 49,000 |
17 Apr 2024 | 14.85 | 14.96 | 14.78 | 14.84 | 14.74 | 67,100 |
16 Apr 2024 | 14.55 | 14.85 | 14.42 | 14.78 | 14.68 | 117,400 |
15 Apr 2024 | 14.89 | 14.97 | 14.58 | 14.60 | 14.50 | 122,400 |
12 Apr 2024 | 15.07 | 15.10 | 14.91 | 14.91 | 14.81 | 121,600 |
11 Apr 2024 | 15.17 | 15.17 | 14.94 | 15.10 | 14.99 | 169,700 |
10 Apr 2024 | 15.06 | 15.18 | 14.76 | 15.10 | 14.99 | 178,800 |
10 Apr 2024 | 0.11 Dividend | |||||
09 Apr 2024 | 15.17 | 15.29 | 15.16 | 15.19 | 14.97 | 45,500 |
08 Apr 2024 | 15.26 | 15.32 | 15.18 | 15.18 | 14.96 | 54,500 |
05 Apr 2024 | 15.34 | 15.34 | 15.26 | 15.30 | 15.08 | 31,100 |
04 Apr 2024 | 15.41 | 15.51 | 15.31 | 15.33 | 15.11 | 70,800 |
03 Apr 2024 | 15.34 | 15.45 | 15.34 | 15.41 | 15.19 | 30,600 |
02 Apr 2024 | 15.35 | 15.39 | 15.29 | 15.39 | 15.17 | 48,800 |
01 Apr 2024 | 15.55 | 15.55 | 15.35 | 15.42 | 15.20 | 78,600 |
28 Mar 2024 | 15.25 | 15.54 | 15.24 | 15.43 | 15.21 | 136,300 |
27 Mar 2024 | 15.40 | 15.44 | 15.12 | 15.27 | 15.05 | 104,500 |
26 Mar 2024 | 15.32 | 15.40 | 15.26 | 15.36 | 15.14 | 50,900 |
25 Mar 2024 | 15.36 | 15.40 | 15.24 | 15.24 | 15.02 | 76,300 |
22 Mar 2024 | 15.36 | 15.37 | 15.28 | 15.30 | 15.08 | 35,700 |
21 Mar 2024 | 15.20 | 15.31 | 15.20 | 15.27 | 15.05 | 45,200 |
20 Mar 2024 | 15.11 | 15.25 | 15.06 | 15.25 | 15.03 | 53,200 |
19 Mar 2024 | 14.96 | 15.09 | 14.96 | 15.07 | 14.86 | 40,500 |
18 Mar 2024 | 15.04 | 15.05 | 14.96 | 14.98 | 14.77 | 47,100 |
15 Mar 2024 | 14.99 | 15.03 | 14.93 | 14.93 | 14.72 | 48,300 |
14 Mar 2024 | 15.08 | 15.10 | 14.92 | 14.92 | 14.71 | 58,800 |
13 Mar 2024 | 15.20 | 15.25 | 15.11 | 15.11 | 14.90 | 47,100 |
12 Mar 2024 | 15.26 | 15.29 | 15.16 | 15.17 | 14.96 | 60,900 |
11 Mar 2024 | 15.26 | 15.34 | 15.26 | 15.26 | 15.04 | 59,400 |
08 Mar 2024 | 15.18 | 15.34 | 15.18 | 15.34 | 15.12 | 70,100 |
08 Mar 2024 | 0.11 Dividend | |||||
07 Mar 2024 | 15.12 | 15.28 | 15.10 | 15.27 | 14.95 | 105,700 |
06 Mar 2024 | 15.18 | 15.23 | 15.03 | 15.06 | 14.74 | 72,400 |
05 Mar 2024 | 15.13 | 15.22 | 15.13 | 15.16 | 14.84 | 53,800 |
04 Mar 2024 | 15.02 | 15.18 | 15.02 | 15.11 | 14.79 | 79,000 |
01 Mar 2024 | 15.18 | 15.20 | 15.05 | 15.09 | 14.77 | 83,600 |
29 Feb 2024 | 15.11 | 15.27 | 15.08 | 15.19 | 14.87 | 75,700 |
28 Feb 2024 | 15.05 | 15.14 | 14.98 | 15.02 | 14.70 | 72,400 |
27 Feb 2024 | 15.10 | 15.10 | 15.01 | 15.02 | 14.70 | 37,900 |
26 Feb 2024 | 15.10 | 15.12 | 15.02 | 15.06 | 14.74 | 37,700 |
23 Feb 2024 | 14.91 | 15.07 | 14.89 | 15.04 | 14.72 | 58,400 |
22 Feb 2024 | 14.98 | 15.04 | 14.91 | 14.91 | 14.59 | 50,500 |
21 Feb 2024 | 14.95 | 14.98 | 14.89 | 14.89 | 14.57 | 49,800 |
20 Feb 2024 | 14.80 | 14.90 | 14.78 | 14.89 | 14.57 | 55,800 |
16 Feb 2024 | 14.86 | 14.90 | 14.77 | 14.78 | 14.47 | 36,400 |
15 Feb 2024 | 14.75 | 14.87 | 14.72 | 14.85 | 14.53 | 22,200 |
14 Feb 2024 | 14.65 | 14.77 | 14.65 | 14.74 | 14.43 | 38,000 |
13 Feb 2024 | 14.75 | 14.76 | 14.57 | 14.60 | 14.29 | 37,300 |
12 Feb 2024 | 14.81 | 14.90 | 14.77 | 14.87 | 14.55 | 45,400 |
09 Feb 2024 | 14.73 | 14.81 | 14.73 | 14.79 | 14.48 | 29,500 |
09 Feb 2024 | 0.11 Dividend | |||||
08 Feb 2024 | 14.88 | 14.91 | 14.81 | 14.84 | 14.42 | 40,500 |
07 Feb 2024 | 14.89 | 14.92 | 14.84 | 14.88 | 14.46 | 49,800 |
06 Feb 2024 | 14.71 | 14.90 | 14.70 | 14.87 | 14.45 | 54,300 |
05 Feb 2024 | 14.77 | 14.79 | 14.68 | 14.72 | 14.30 | 40,900 |
02 Feb 2024 | 14.78 | 14.87 | 14.77 | 14.79 | 14.37 | 46,600 |
01 Feb 2024 | 14.95 | 14.96 | 14.85 | 14.87 | 14.45 | 57,300 |
31 Jan 2024 | 14.90 | 15.04 | 14.86 | 14.91 | 14.48 | 87,900 |
30 Jan 2024 | 14.71 | 14.85 | 14.68 | 14.85 | 14.43 | 65,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |