Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 14.71 | 14.78 | 14.53 | 14.59 | 14.59 | 974,493 |
02 Jul 2024 | 14.71 | 14.91 | 14.71 | 14.77 | 14.77 | 1,167,642 |
01 Jul 2024 | 14.65 | 14.91 | 14.60 | 14.88 | 14.88 | 1,325,306 |
28 Jun 2024 | 14.83 | 15.19 | 14.79 | 14.98 | 14.98 | 3,908,242 |
27 Jun 2024 | 14.46 | 14.73 | 14.46 | 14.70 | 14.70 | 2,315,550 |
26 Jun 2024 | 14.45 | 14.71 | 14.40 | 14.71 | 14.71 | 3,299,394 |
25 Jun 2024 | 14.42 | 14.58 | 14.35 | 14.53 | 14.53 | 4,654,770 |
24 Jun 2024 | 14.35 | 14.35 | 14.18 | 14.26 | 14.26 | 3,414,708 |
21 Jun 2024 | 14.25 | 14.29 | 14.03 | 14.25 | 14.25 | 3,435,063 |
20 Jun 2024 | 14.01 | 14.26 | 14.01 | 14.16 | 14.16 | 1,845,592 |
19 Jun 2024 | 14.03 | 14.04 | 13.87 | 13.97 | 13.97 | 1,630,751 |
18 Jun 2024 | 14.23 | 14.34 | 13.96 | 13.97 | 13.97 | 2,757,851 |
17 Jun 2024 | 14.20 | 14.21 | 14.01 | 14.05 | 14.05 | 1,311,366 |
14 Jun 2024 | 14.25 | 14.31 | 14.01 | 14.14 | 14.14 | 1,739,844 |
13 Jun 2024 | 14.50 | 14.51 | 14.22 | 14.22 | 14.22 | 1,747,993 |
12 Jun 2024 | 14.47 | 14.56 | 14.37 | 14.39 | 14.39 | 1,470,560 |
11 Jun 2024 | 14.45 | 14.48 | 14.36 | 14.42 | 14.42 | 1,142,018 |
07 Jun 2024 | 14.48 | 14.52 | 14.35 | 14.49 | 14.49 | 1,757,354 |
06 Jun 2024 | 14.70 | 14.70 | 14.47 | 14.47 | 14.47 | 1,169,101 |
05 Jun 2024 | 14.54 | 14.55 | 14.34 | 14.48 | 14.48 | 2,465,615 |
04 Jun 2024 | 14.63 | 14.72 | 14.54 | 14.57 | 14.57 | 1,011,898 |
03 Jun 2024 | 14.76 | 14.86 | 14.62 | 14.63 | 14.63 | 1,471,706 |
31 May 2024 | 14.90 | 14.90 | 14.61 | 14.65 | 14.65 | 2,994,915 |
30 May 2024 | 14.65 | 14.80 | 14.63 | 14.66 | 14.66 | 1,088,546 |
29 May 2024 | 14.85 | 14.94 | 14.71 | 14.82 | 14.82 | 1,447,690 |
28 May 2024 | 15.24 | 15.27 | 15.04 | 15.04 | 15.04 | 1,486,496 |
27 May 2024 | 15.14 | 15.26 | 15.09 | 15.21 | 15.21 | 822,786 |
24 May 2024 | 15.19 | 15.19 | 14.96 | 15.00 | 15.00 | 1,137,566 |
23 May 2024 | 14.90 | 15.19 | 14.90 | 15.07 | 15.07 | 1,647,910 |
22 May 2024 | 15.08 | 15.19 | 15.02 | 15.11 | 15.11 | 1,135,653 |
21 May 2024 | 14.96 | 15.03 | 14.85 | 14.88 | 14.88 | 1,491,030 |
20 May 2024 | 14.82 | 15.04 | 14.78 | 15.04 | 15.04 | 1,633,011 |
17 May 2024 | 14.83 | 14.98 | 14.67 | 14.78 | 14.78 | 1,571,721 |
16 May 2024 | 15.03 | 15.12 | 14.95 | 14.95 | 14.95 | 1,652,509 |
15 May 2024 | 15.11 | 15.20 | 14.82 | 14.82 | 14.82 | 2,112,155 |
14 May 2024 | 15.31 | 15.43 | 15.02 | 15.24 | 15.24 | 2,784,145 |
13 May 2024 | 15.48 | 15.48 | 15.32 | 15.36 | 15.36 | 2,659,177 |
10 May 2024 | 15.37 | 15.42 | 15.27 | 15.38 | 15.38 | 2,204,972 |
09 May 2024 | 15.70 | 15.74 | 15.29 | 15.35 | 15.35 | 1,821,445 |
08 May 2024 | 15.43 | 15.70 | 15.43 | 15.61 | 15.61 | 3,694,261 |
07 May 2024 | 15.45 | 15.47 | 15.11 | 15.42 | 15.42 | 2,612,782 |
06 May 2024 | 15.60 | 15.61 | 15.23 | 15.31 | 15.31 | 6,777,622 |
03 May 2024 | 15.21 | 15.51 | 15.16 | 15.37 | 15.37 | 3,267,554 |
02 May 2024 | 15.03 | 15.36 | 14.95 | 14.95 | 14.95 | 8,366,749 |
01 May 2024 | 14.88 | 15.11 | 14.75 | 14.87 | 14.87 | 3,896,303 |
30 Apr 2024 | 14.60 | 15.27 | 14.46 | 15.09 | 15.09 | 61,004,113 |
29 Apr 2024 | 16.35 | 16.43 | 16.24 | 16.31 | 16.31 | 1,365,870 |
26 Apr 2024 | 16.32 | 16.48 | 16.13 | 16.13 | 16.13 | 585,891 |
24 Apr 2024 | 16.66 | 16.73 | 16.57 | 16.58 | 16.58 | 432,393 |
23 Apr 2024 | 16.70 | 16.77 | 16.46 | 16.55 | 16.55 | 783,426 |
22 Apr 2024 | 16.55 | 16.66 | 16.50 | 16.62 | 16.62 | 400,109 |
19 Apr 2024 | 16.35 | 16.36 | 16.11 | 16.32 | 16.32 | 1,303,831 |
18 Apr 2024 | 16.30 | 16.59 | 16.30 | 16.54 | 16.54 | 505,907 |
17 Apr 2024 | 16.40 | 16.50 | 16.30 | 16.33 | 16.33 | 469,168 |
16 Apr 2024 | 16.61 | 16.70 | 16.45 | 16.50 | 16.50 | 885,673 |
15 Apr 2024 | 16.74 | 16.90 | 16.60 | 16.81 | 16.81 | 652,160 |
12 Apr 2024 | 16.75 | 16.92 | 16.75 | 16.78 | 16.78 | 508,267 |
11 Apr 2024 | 16.62 | 17.01 | 16.57 | 16.94 | 16.94 | 730,555 |
10 Apr 2024 | 16.90 | 17.06 | 16.74 | 16.84 | 16.84 | 716,058 |
09 Apr 2024 | 16.80 | 17.08 | 16.77 | 16.86 | 16.86 | 1,015,650 |
08 Apr 2024 | 16.75 | 16.80 | 16.66 | 16.77 | 16.77 | 536,536 |
05 Apr 2024 | 16.63 | 16.74 | 16.53 | 16.68 | 16.68 | 1,377,264 |
04 Apr 2024 | 16.72 | 16.78 | 16.60 | 16.78 | 16.78 | 1,050,253 |
03 Apr 2024 | 16.59 | 16.77 | 16.49 | 16.57 | 16.57 | 905,091 |
02 Apr 2024 | 16.57 | 16.86 | 16.53 | 16.78 | 16.78 | 908,860 |
28 Mar 2024 | 16.79 | 16.82 | 16.60 | 16.75 | 16.75 | 928,024 |
27 Mar 2024 | 16.39 | 16.65 | 16.39 | 16.64 | 16.64 | 611,141 |
26 Mar 2024 | 16.45 | 16.57 | 16.40 | 16.44 | 16.44 | 564,895 |
25 Mar 2024 | 16.73 | 16.83 | 16.46 | 16.48 | 16.48 | 503,615 |
22 Mar 2024 | 16.54 | 16.74 | 16.26 | 16.62 | 16.62 | 1,057,764 |
21 Mar 2024 | 16.74 | 16.80 | 16.53 | 16.69 | 16.69 | 1,395,064 |
20 Mar 2024 | 16.63 | 16.76 | 16.57 | 16.59 | 16.59 | 585,223 |
19 Mar 2024 | 16.32 | 16.52 | 16.16 | 16.50 | 16.50 | 786,714 |
18 Mar 2024 | 16.50 | 16.57 | 16.28 | 16.29 | 16.29 | 1,083,072 |
15 Mar 2024 | 16.71 | 16.71 | 16.42 | 16.51 | 16.51 | 1,897,669 |
14 Mar 2024 | 16.67 | 16.78 | 16.55 | 16.73 | 16.73 | 536,112 |
13 Mar 2024 | 16.59 | 16.83 | 16.56 | 16.63 | 16.63 | 557,470 |
12 Mar 2024 | 16.50 | 16.63 | 16.49 | 16.58 | 16.58 | 470,064 |
11 Mar 2024 | 16.73 | 16.82 | 16.51 | 16.51 | 16.51 | 611,098 |
08 Mar 2024 | 16.90 | 16.91 | 16.65 | 16.83 | 16.83 | 845,239 |
07 Mar 2024 | 16.94 | 16.98 | 16.76 | 16.86 | 16.86 | 709,019 |
06 Mar 2024 | 17.05 | 17.05 | 16.60 | 16.76 | 16.76 | 1,274,547 |
05 Mar 2024 | 16.76 | 17.05 | 16.67 | 16.96 | 16.96 | 999,020 |
05 Mar 2024 | 0.25 Dividend | |||||
04 Mar 2024 | 17.31 | 17.45 | 17.11 | 17.26 | 17.01 | 1,493,874 |
01 Mar 2024 | 16.73 | 17.55 | 16.70 | 17.43 | 17.18 | 1,735,910 |
29 Feb 2024 | 16.66 | 16.95 | 16.35 | 16.73 | 16.49 | 2,122,215 |
28 Feb 2024 | 15.40 | 16.35 | 15.03 | 16.10 | 15.87 | 1,844,443 |
27 Feb 2024 | 15.70 | 15.81 | 15.55 | 15.73 | 15.50 | 566,727 |
26 Feb 2024 | 15.98 | 16.04 | 15.60 | 15.69 | 15.46 | 694,117 |
23 Feb 2024 | 16.10 | 16.10 | 15.92 | 15.92 | 15.69 | 587,567 |
22 Feb 2024 | 16.01 | 16.08 | 15.91 | 16.00 | 15.77 | 521,069 |
21 Feb 2024 | 15.97 | 16.05 | 15.74 | 15.90 | 15.67 | 1,391,155 |
20 Feb 2024 | 15.93 | 16.06 | 15.81 | 15.95 | 15.72 | 955,662 |
19 Feb 2024 | 15.66 | 16.12 | 15.66 | 16.00 | 15.77 | 755,250 |
16 Feb 2024 | 15.77 | 15.84 | 15.57 | 15.72 | 15.49 | 846,066 |
15 Feb 2024 | 15.40 | 15.62 | 15.40 | 15.51 | 15.29 | 912,173 |
14 Feb 2024 | 15.44 | 15.46 | 15.28 | 15.40 | 15.18 | 1,113,607 |
13 Feb 2024 | 15.70 | 15.72 | 15.53 | 15.58 | 15.35 | 753,871 |
12 Feb 2024 | 15.35 | 15.73 | 15.34 | 15.60 | 15.37 | 681,781 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |