Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 15.06 | 15.45 | 15.01 | 15.31 | 15.31 | 186,100 |
13 Jun 2024 | 15.15 | 15.50 | 14.95 | 15.13 | 15.13 | 139,100 |
12 Jun 2024 | 15.54 | 15.67 | 15.05 | 15.39 | 15.39 | 219,100 |
11 Jun 2024 | 15.10 | 15.74 | 15.02 | 15.74 | 15.74 | 139,600 |
10 Jun 2024 | 15.44 | 15.71 | 15.08 | 15.10 | 15.10 | 173,600 |
07 Jun 2024 | 15.51 | 15.66 | 15.37 | 15.65 | 15.65 | 122,700 |
06 Jun 2024 | 15.53 | 15.96 | 15.52 | 15.70 | 15.70 | 73,100 |
05 Jun 2024 | 15.81 | 16.17 | 15.57 | 15.60 | 15.60 | 47,600 |
04 Jun 2024 | 16.15 | 16.38 | 15.72 | 15.96 | 15.96 | 304,800 |
03 Jun 2024 | 16.20 | 16.71 | 15.56 | 16.36 | 16.36 | 285,800 |
31 May 2024 | 16.20 | 16.54 | 16.10 | 16.20 | 16.20 | 173,600 |
29 May 2024 | 16.01 | 16.69 | 15.96 | 16.34 | 16.34 | 398,700 |
28 May 2024 | 16.09 | 16.77 | 16.09 | 16.16 | 16.16 | 305,700 |
27 May 2024 | 15.85 | 16.31 | 15.29 | 16.22 | 16.22 | 396,100 |
24 May 2024 | 13.73 | 16.26 | 13.29 | 15.87 | 15.87 | 888,500 |
23 May 2024 | 13.51 | 13.69 | 13.27 | 13.65 | 13.65 | 98,500 |
22 May 2024 | 13.99 | 13.99 | 13.19 | 13.48 | 13.48 | 276,000 |
21 May 2024 | 13.92 | 14.10 | 13.75 | 14.05 | 14.05 | 75,300 |
20 May 2024 | 13.67 | 13.90 | 13.57 | 13.90 | 13.90 | 96,000 |
17 May 2024 | 13.78 | 13.89 | 13.62 | 13.87 | 13.87 | 158,700 |
16 May 2024 | 13.40 | 13.83 | 13.39 | 13.77 | 13.77 | 113,100 |
15 May 2024 | 13.10 | 13.50 | 13.10 | 13.37 | 13.37 | 210,800 |
14 May 2024 | 13.31 | 13.37 | 13.01 | 13.10 | 13.10 | 114,700 |
13 May 2024 | 13.21 | 13.30 | 13.05 | 13.30 | 13.30 | 77,400 |
10 May 2024 | 13.56 | 13.56 | 12.94 | 13.15 | 13.15 | 167,800 |
09 May 2024 | 13.13 | 13.18 | 12.80 | 13.17 | 13.17 | 127,700 |
08 May 2024 | 13.10 | 13.25 | 12.94 | 13.17 | 13.17 | 73,100 |
07 May 2024 | 13.29 | 13.43 | 12.93 | 13.10 | 13.10 | 126,800 |
06 May 2024 | 13.69 | 13.69 | 13.06 | 13.41 | 13.41 | 176,700 |
03 May 2024 | 13.47 | 13.69 | 13.32 | 13.53 | 13.53 | 189,500 |
02 May 2024 | 13.17 | 13.51 | 13.08 | 13.18 | 13.18 | 157,700 |
30 Apr 2024 | 12.97 | 13.00 | 12.66 | 13.00 | 13.00 | 91,000 |
29 Apr 2024 | 13.25 | 13.25 | 12.93 | 12.96 | 12.96 | 115,600 |
26 Apr 2024 | 12.95 | 13.25 | 12.90 | 13.09 | 13.09 | 84,800 |
25 Apr 2024 | 12.85 | 12.87 | 12.65 | 12.75 | 12.75 | 72,000 |
24 Apr 2024 | 12.97 | 13.15 | 12.83 | 12.85 | 12.85 | 100,900 |
23 Apr 2024 | 13.19 | 13.19 | 12.82 | 12.93 | 12.93 | 65,200 |
22 Apr 2024 | 12.87 | 13.23 | 12.77 | 13.18 | 13.18 | 92,300 |
22 Apr 2024 | 0.042149 Dividend | |||||
19 Apr 2024 | 13.08 | 13.35 | 12.85 | 12.91 | 12.87 | 116,900 |
18 Apr 2024 | 13.35 | 13.40 | 13.05 | 13.07 | 13.03 | 77,000 |
17 Apr 2024 | 13.84 | 13.84 | 13.26 | 13.32 | 13.28 | 107,200 |
16 Apr 2024 | 13.61 | 13.77 | 13.39 | 13.57 | 13.53 | 80,200 |
15 Apr 2024 | 14.29 | 14.29 | 13.62 | 13.66 | 13.62 | 285,300 |
12 Apr 2024 | 14.83 | 14.83 | 14.13 | 14.29 | 14.24 | 114,800 |
11 Apr 2024 | 15.20 | 15.20 | 14.78 | 14.78 | 14.73 | 91,400 |
10 Apr 2024 | 15.69 | 15.79 | 15.04 | 15.13 | 15.08 | 80,000 |
09 Apr 2024 | 15.30 | 15.75 | 15.17 | 15.69 | 15.64 | 160,300 |
08 Apr 2024 | 15.13 | 15.28 | 14.97 | 15.27 | 15.22 | 90,600 |
05 Apr 2024 | 14.77 | 15.01 | 14.70 | 14.87 | 14.82 | 58,400 |
04 Apr 2024 | 14.25 | 15.16 | 14.25 | 14.99 | 14.94 | 103,100 |
03 Apr 2024 | 14.79 | 14.86 | 14.21 | 14.25 | 14.20 | 154,000 |
02 Apr 2024 | 15.40 | 15.40 | 14.02 | 14.80 | 14.75 | 363,700 |
01 Apr 2024 | 15.20 | 15.57 | 15.17 | 15.40 | 15.35 | 248,400 |
28 Mar 2024 | 15.00 | 15.22 | 14.89 | 15.22 | 15.17 | 151,000 |
27 Mar 2024 | 15.00 | 15.18 | 14.83 | 15.01 | 14.96 | 75,600 |
26 Mar 2024 | 15.19 | 15.25 | 14.81 | 15.00 | 14.95 | 125,900 |
25 Mar 2024 | 15.75 | 15.75 | 14.92 | 15.20 | 15.15 | 405,000 |
22 Mar 2024 | 14.66 | 15.75 | 14.45 | 15.75 | 15.70 | 864,700 |
21 Mar 2024 | 14.50 | 14.86 | 14.33 | 14.68 | 14.63 | 169,000 |
20 Mar 2024 | 14.00 | 14.50 | 13.84 | 14.50 | 14.45 | 272,400 |
19 Mar 2024 | 13.57 | 14.00 | 13.57 | 13.91 | 13.86 | 90,400 |
18 Mar 2024 | 13.95 | 14.03 | 13.60 | 13.60 | 13.56 | 66,800 |
15 Mar 2024 | 14.21 | 14.21 | 13.86 | 13.86 | 13.81 | 72,900 |
14 Mar 2024 | 14.10 | 14.30 | 13.91 | 14.21 | 14.16 | 67,700 |
13 Mar 2024 | 14.10 | 14.24 | 13.92 | 14.05 | 14.00 | 56,400 |
12 Mar 2024 | 14.23 | 14.30 | 13.94 | 14.09 | 14.04 | 202,900 |
11 Mar 2024 | 13.99 | 14.24 | 13.87 | 14.05 | 14.00 | 39,900 |
08 Mar 2024 | 13.70 | 14.17 | 13.60 | 14.10 | 14.05 | 79,300 |
07 Mar 2024 | 13.89 | 13.99 | 13.71 | 13.79 | 13.74 | 98,600 |
06 Mar 2024 | 13.72 | 14.10 | 13.59 | 13.86 | 13.81 | 137,000 |
05 Mar 2024 | 13.96 | 14.32 | 13.59 | 13.59 | 13.55 | 108,500 |
04 Mar 2024 | 14.41 | 14.43 | 13.91 | 13.96 | 13.91 | 132,000 |
01 Mar 2024 | 14.10 | 14.39 | 14.10 | 14.39 | 14.34 | 229,700 |
29 Feb 2024 | 14.18 | 14.25 | 13.73 | 14.10 | 14.05 | 140,100 |
28 Feb 2024 | 14.41 | 14.41 | 13.92 | 14.16 | 14.11 | 217,900 |
27 Feb 2024 | 13.52 | 14.40 | 13.46 | 14.40 | 14.35 | 219,300 |
26 Feb 2024 | 13.46 | 13.60 | 13.31 | 13.50 | 13.46 | 64,900 |
23 Feb 2024 | 13.82 | 13.82 | 13.32 | 13.48 | 13.44 | 133,500 |
22 Feb 2024 | 13.76 | 13.81 | 13.47 | 13.75 | 13.71 | 116,600 |
21 Feb 2024 | 13.51 | 13.88 | 13.42 | 13.65 | 13.61 | 138,900 |
20 Feb 2024 | 12.89 | 13.58 | 12.80 | 13.50 | 13.46 | 266,400 |
19 Feb 2024 | 13.01 | 13.05 | 12.83 | 12.85 | 12.81 | 71,200 |
16 Feb 2024 | 13.00 | 13.14 | 12.52 | 13.09 | 13.05 | 486,900 |
15 Feb 2024 | 13.05 | 13.26 | 12.92 | 13.06 | 13.02 | 115,400 |
14 Feb 2024 | 13.01 | 13.33 | 12.73 | 13.05 | 13.01 | 284,000 |
09 Feb 2024 | 12.29 | 13.11 | 12.19 | 13.02 | 12.98 | 358,600 |
08 Feb 2024 | 12.85 | 12.85 | 12.20 | 12.30 | 12.26 | 90,200 |
07 Feb 2024 | 12.74 | 12.87 | 12.50 | 12.73 | 12.69 | 156,900 |
06 Feb 2024 | 12.64 | 13.06 | 12.64 | 12.74 | 12.70 | 84,200 |
05 Feb 2024 | 12.86 | 12.97 | 12.58 | 12.65 | 12.61 | 83,300 |
02 Feb 2024 | 12.98 | 13.14 | 12.53 | 12.87 | 12.83 | 525,700 |
01 Feb 2024 | 13.01 | 13.58 | 12.90 | 12.98 | 12.94 | 620,000 |
31 Jan 2024 | 12.18 | 12.71 | 12.15 | 12.42 | 12.38 | 465,900 |
30 Jan 2024 | 12.80 | 12.80 | 12.09 | 12.15 | 12.11 | 123,900 |
29 Jan 2024 | 13.23 | 13.31 | 12.71 | 12.71 | 12.67 | 125,000 |
26 Jan 2024 | 13.33 | 13.55 | 12.82 | 13.35 | 13.31 | 473,600 |
25 Jan 2024 | 13.40 | 13.46 | 13.15 | 13.46 | 13.42 | 121,500 |
24 Jan 2024 | 13.00 | 13.40 | 12.89 | 13.40 | 13.36 | 187,000 |
23 Jan 2024 | 13.04 | 13.28 | 12.67 | 12.82 | 12.78 | 40,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |