Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 15.50 | 15.98 | 15.50 | 15.80 | 15.80 | 3,600 |
13 Jun 2024 | 16.45 | 16.45 | 16.06 | 16.14 | 16.14 | 4,000 |
12 Jun 2024 | 16.50 | 16.62 | 16.36 | 16.41 | 16.41 | 3,400 |
11 Jun 2024 | 16.03 | 16.22 | 16.01 | 16.22 | 16.22 | 7,100 |
10 Jun 2024 | 15.86 | 16.35 | 15.86 | 16.32 | 16.32 | 5,300 |
07 Jun 2024 | 16.51 | 16.51 | 16.06 | 16.06 | 16.06 | 5,800 |
06 Jun 2024 | 16.45 | 16.52 | 16.40 | 16.46 | 16.46 | 6,700 |
05 Jun 2024 | 16.60 | 16.69 | 16.60 | 16.69 | 16.69 | 4,600 |
04 Jun 2024 | 16.48 | 16.59 | 16.42 | 16.53 | 16.53 | 5,700 |
03 Jun 2024 | 16.75 | 16.88 | 16.62 | 16.66 | 16.66 | 8,400 |
31 May 2024 | 16.59 | 16.75 | 16.37 | 16.62 | 16.62 | 4,200 |
30 May 2024 | 15.50 | 16.60 | 15.50 | 16.55 | 16.55 | 10,700 |
29 May 2024 | 16.15 | 16.20 | 16.10 | 16.15 | 16.15 | 2,500 |
28 May 2024 | 16.59 | 16.59 | 16.37 | 16.43 | 16.43 | 11,800 |
24 May 2024 | 15.76 | 16.20 | 15.76 | 16.20 | 16.20 | 7,200 |
23 May 2024 | 16.20 | 16.20 | 15.82 | 15.82 | 15.82 | 1,200 |
22 May 2024 | 15.54 | 16.25 | 15.54 | 16.15 | 16.15 | 11,400 |
21 May 2024 | 15.18 | 15.51 | 15.18 | 15.49 | 15.49 | 3,100 |
20 May 2024 | 15.53 | 15.53 | 15.31 | 15.31 | 15.31 | 5,300 |
17 May 2024 | 15.51 | 15.51 | 15.37 | 15.40 | 15.40 | 1,700 |
16 May 2024 | 15.65 | 15.67 | 15.57 | 15.63 | 15.63 | 1,800 |
15 May 2024 | 15.71 | 15.75 | 15.65 | 15.69 | 15.69 | 7,500 |
14 May 2024 | 15.51 | 15.61 | 15.45 | 15.48 | 15.48 | 4,800 |
13 May 2024 | 15.19 | 15.32 | 15.19 | 15.22 | 15.22 | 4,800 |
10 May 2024 | 15.47 | 15.47 | 15.18 | 15.18 | 15.18 | 900 |
09 May 2024 | 15.06 | 15.32 | 15.06 | 15.32 | 15.32 | 3,300 |
08 May 2024 | 15.03 | 15.10 | 15.02 | 15.10 | 15.10 | 2,700 |
07 May 2024 | 15.24 | 15.30 | 15.22 | 15.22 | 15.22 | 3,300 |
06 May 2024 | 15.10 | 15.19 | 15.10 | 15.15 | 15.15 | 6,300 |
03 May 2024 | 14.76 | 15.07 | 14.76 | 15.02 | 15.02 | 10,800 |
02 May 2024 | 14.43 | 14.67 | 14.43 | 14.58 | 14.58 | 5,500 |
01 May 2024 | 14.25 | 14.49 | 14.13 | 14.23 | 14.23 | 5,800 |
30 Apr 2024 | 14.40 | 14.40 | 14.11 | 14.14 | 14.14 | 5,000 |
29 Apr 2024 | 14.41 | 14.52 | 14.40 | 14.45 | 14.45 | 9,600 |
26 Apr 2024 | 14.16 | 14.21 | 14.16 | 14.18 | 14.18 | 1,000 |
25 Apr 2024 | 13.92 | 14.02 | 13.77 | 13.98 | 13.98 | 3,400 |
24 Apr 2024 | 14.13 | 14.15 | 14.01 | 14.11 | 14.11 | 5,200 |
23 Apr 2024 | 13.89 | 14.27 | 13.89 | 14.19 | 14.19 | 1,900 |
22 Apr 2024 | 13.75 | 13.95 | 13.75 | 13.91 | 13.91 | 2,100 |
19 Apr 2024 | 13.85 | 13.88 | 13.75 | 13.80 | 13.80 | 10,400 |
18 Apr 2024 | 13.89 | 13.99 | 13.79 | 13.85 | 13.85 | 2,700 |
17 Apr 2024 | 13.96 | 13.98 | 13.83 | 13.88 | 13.88 | 8,300 |
16 Apr 2024 | 14.00 | 14.00 | 13.72 | 13.82 | 13.82 | 10,300 |
15 Apr 2024 | 14.29 | 14.37 | 14.00 | 14.02 | 14.02 | 9,500 |
12 Apr 2024 | 14.74 | 14.74 | 14.36 | 14.38 | 14.38 | 9,100 |
11 Apr 2024 | 14.77 | 14.77 | 14.57 | 14.75 | 14.75 | 5,800 |
10 Apr 2024 | 14.74 | 14.74 | 14.50 | 14.64 | 14.64 | 8,300 |
09 Apr 2024 | 14.88 | 15.03 | 14.88 | 15.03 | 15.03 | 7,000 |
08 Apr 2024 | 14.60 | 14.81 | 14.60 | 14.71 | 14.71 | 10,800 |
05 Apr 2024 | 14.51 | 14.62 | 14.51 | 14.57 | 14.57 | 6,500 |
04 Apr 2024 | 14.91 | 15.09 | 14.64 | 14.72 | 14.72 | 8,800 |
03 Apr 2024 | 14.50 | 14.76 | 14.50 | 14.75 | 14.75 | 6,800 |
02 Apr 2024 | 14.80 | 14.80 | 14.63 | 14.69 | 14.69 | 7,800 |
01 Apr 2024 | 15.12 | 15.12 | 14.85 | 14.96 | 14.96 | 11,600 |
28 Mar 2024 | 14.84 | 14.94 | 14.84 | 14.93 | 14.93 | 8,800 |
27 Mar 2024 | 14.56 | 14.92 | 14.56 | 14.92 | 14.92 | 14,200 |
26 Mar 2024 | 14.48 | 14.54 | 14.44 | 14.47 | 14.47 | 8,800 |
25 Mar 2024 | 14.53 | 14.58 | 14.50 | 14.50 | 14.50 | 6,200 |
22 Mar 2024 | 14.68 | 14.68 | 14.57 | 14.61 | 14.61 | 5,600 |
21 Mar 2024 | 14.69 | 14.81 | 14.64 | 14.66 | 14.66 | 3,100 |
20 Mar 2024 | 14.37 | 14.66 | 14.37 | 14.66 | 14.66 | 4,400 |
19 Mar 2024 | 14.41 | 14.45 | 14.34 | 14.39 | 14.39 | 17,200 |
18 Mar 2024 | 14.47 | 14.50 | 14.32 | 14.40 | 14.40 | 6,600 |
15 Mar 2024 | 14.45 | 14.52 | 14.35 | 14.40 | 14.40 | 3,600 |
15 Mar 2024 | 0.015 Dividend | |||||
14 Mar 2024 | 14.75 | 14.75 | 14.37 | 14.46 | 14.45 | 5,300 |
13 Mar 2024 | 14.86 | 14.86 | 14.69 | 14.69 | 14.68 | 1,900 |
12 Mar 2024 | 15.02 | 15.02 | 14.86 | 14.89 | 14.87 | 9,000 |
11 Mar 2024 | 15.36 | 15.39 | 15.24 | 15.24 | 15.22 | 9,300 |
08 Mar 2024 | 15.40 | 15.40 | 15.23 | 15.26 | 15.24 | 3,200 |
07 Mar 2024 | 14.95 | 15.15 | 14.95 | 15.15 | 15.13 | 3,600 |
06 Mar 2024 | 14.87 | 14.94 | 14.61 | 14.89 | 14.87 | 29,200 |
05 Mar 2024 | 14.48 | 14.67 | 14.48 | 14.58 | 14.56 | 4,200 |
04 Mar 2024 | 14.81 | 14.81 | 14.55 | 14.62 | 14.60 | 6,700 |
01 Mar 2024 | 14.36 | 14.78 | 14.36 | 14.77 | 14.76 | 11,800 |
29 Feb 2024 | 14.63 | 14.72 | 14.45 | 14.49 | 14.47 | 4,100 |
28 Feb 2024 | 14.39 | 14.39 | 14.18 | 14.20 | 14.19 | 9,200 |
27 Feb 2024 | 14.18 | 14.41 | 14.18 | 14.39 | 14.38 | 25,100 |
26 Feb 2024 | 14.04 | 14.27 | 14.04 | 14.15 | 14.14 | 13,000 |
23 Feb 2024 | 14.28 | 14.29 | 14.19 | 14.23 | 14.22 | 7,400 |
22 Feb 2024 | 14.74 | 14.74 | 14.41 | 14.41 | 14.40 | 9,000 |
21 Feb 2024 | 14.76 | 14.76 | 14.65 | 14.74 | 14.72 | 6,100 |
20 Feb 2024 | 15.10 | 15.10 | 14.81 | 14.90 | 14.89 | 3,500 |
16 Feb 2024 | 15.24 | 15.31 | 15.19 | 15.19 | 15.18 | 4,400 |
15 Feb 2024 | 15.19 | 15.47 | 15.19 | 15.40 | 15.38 | 8,500 |
14 Feb 2024 | 14.88 | 15.20 | 14.88 | 15.20 | 15.19 | 3,500 |
13 Feb 2024 | 15.15 | 15.15 | 14.78 | 14.81 | 14.80 | 9,000 |
12 Feb 2024 | 15.05 | 15.53 | 15.05 | 15.43 | 15.41 | 4,900 |
09 Feb 2024 | 14.90 | 15.06 | 14.88 | 15.06 | 15.05 | 6,500 |
08 Feb 2024 | 15.00 | 15.00 | 14.85 | 14.91 | 14.90 | 5,800 |
07 Feb 2024 | 14.71 | 15.03 | 14.71 | 15.00 | 14.99 | 5,700 |
06 Feb 2024 | 14.53 | 14.71 | 14.39 | 14.71 | 14.69 | 3,600 |
05 Feb 2024 | 14.80 | 14.80 | 14.41 | 14.55 | 14.53 | 5,800 |
02 Feb 2024 | 14.93 | 15.01 | 14.75 | 14.94 | 14.93 | 6,200 |
01 Feb 2024 | 15.17 | 15.23 | 15.05 | 15.23 | 15.21 | 3,300 |
31 Jan 2024 | 15.06 | 15.36 | 14.92 | 14.92 | 14.91 | 5,700 |
30 Jan 2024 | 15.07 | 15.07 | 14.88 | 14.94 | 14.93 | 5,000 |
29 Jan 2024 | 14.95 | 15.15 | 14.88 | 15.15 | 15.14 | 7,100 |
26 Jan 2024 | 15.02 | 15.19 | 14.99 | 14.99 | 14.97 | 4,900 |
25 Jan 2024 | 15.11 | 15.11 | 14.92 | 15.11 | 15.09 | 11,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |