Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 14.02 | 14.12 | 13.97 | 13.99 | 13.99 | 81,500 |
24 Jun 2024 | 13.94 | 14.05 | 13.91 | 14.05 | 14.05 | 107,700 |
21 Jun 2024 | 13.78 | 14.01 | 13.66 | 13.88 | 13.88 | 249,600 |
20 Jun 2024 | 13.89 | 13.90 | 13.66 | 13.72 | 13.72 | 162,800 |
18 Jun 2024 | 13.87 | 13.99 | 13.79 | 13.84 | 13.84 | 104,100 |
18 Jun 2024 | 0.08 Dividend | |||||
17 Jun 2024 | 14.04 | 14.10 | 13.95 | 14.01 | 13.93 | 127,900 |
14 Jun 2024 | 13.88 | 14.09 | 13.88 | 14.04 | 13.96 | 113,000 |
13 Jun 2024 | 14.04 | 14.10 | 13.89 | 13.95 | 13.87 | 94,000 |
12 Jun 2024 | 14.22 | 14.23 | 14.00 | 14.07 | 13.99 | 66,100 |
11 Jun 2024 | 14.12 | 14.18 | 13.99 | 14.04 | 13.96 | 114,600 |
10 Jun 2024 | 14.27 | 14.28 | 14.13 | 14.26 | 14.18 | 81,600 |
07 Jun 2024 | 14.11 | 14.32 | 14.10 | 14.27 | 14.19 | 109,600 |
06 Jun 2024 | 14.14 | 14.20 | 14.00 | 14.11 | 14.03 | 110,600 |
05 Jun 2024 | 13.95 | 14.13 | 13.87 | 14.13 | 14.05 | 93,800 |
04 Jun 2024 | 14.07 | 14.10 | 13.92 | 13.95 | 13.87 | 81,800 |
03 Jun 2024 | 14.07 | 14.17 | 14.01 | 14.11 | 14.03 | 95,100 |
31 May 2024 | 14.01 | 14.12 | 13.87 | 14.03 | 13.95 | 117,400 |
30 May 2024 | 13.94 | 14.05 | 13.89 | 13.95 | 13.87 | 92,100 |
29 May 2024 | 13.79 | 13.90 | 13.76 | 13.88 | 13.80 | 44,500 |
28 May 2024 | 13.90 | 13.94 | 13.75 | 13.88 | 13.80 | 106,100 |
24 May 2024 | 13.76 | 13.96 | 13.75 | 13.87 | 13.79 | 120,000 |
23 May 2024 | 13.93 | 14.03 | 13.67 | 13.71 | 13.63 | 122,500 |
22 May 2024 | 14.00 | 14.05 | 13.81 | 13.94 | 13.86 | 172,600 |
21 May 2024 | 14.20 | 14.20 | 14.03 | 14.06 | 13.98 | 78,200 |
20 May 2024 | 14.12 | 14.19 | 14.08 | 14.17 | 14.09 | 95,800 |
17 May 2024 | 14.10 | 14.16 | 14.09 | 14.12 | 14.04 | 71,400 |
16 May 2024 | 14.16 | 14.20 | 14.12 | 14.19 | 14.11 | 67,600 |
16 May 2024 | 0.08 Dividend | |||||
15 May 2024 | 14.35 | 14.40 | 14.21 | 14.21 | 14.05 | 113,500 |
14 May 2024 | 14.27 | 14.36 | 14.22 | 14.34 | 14.18 | 55,000 |
13 May 2024 | 14.35 | 14.44 | 14.24 | 14.27 | 14.11 | 98,800 |
10 May 2024 | 14.09 | 14.24 | 14.09 | 14.22 | 14.06 | 93,500 |
09 May 2024 | 14.39 | 14.55 | 14.06 | 14.09 | 13.93 | 169,400 |
08 May 2024 | 14.32 | 14.39 | 14.16 | 14.16 | 14.00 | 75,400 |
07 May 2024 | 14.35 | 14.39 | 14.23 | 14.32 | 14.16 | 101,200 |
06 May 2024 | 14.25 | 14.36 | 14.19 | 14.32 | 14.16 | 80,600 |
03 May 2024 | 14.28 | 14.34 | 14.25 | 14.30 | 14.14 | 49,700 |
02 May 2024 | 14.30 | 14.30 | 14.17 | 14.22 | 14.06 | 49,800 |
01 May 2024 | 14.19 | 14.35 | 14.19 | 14.24 | 14.08 | 88,100 |
30 Apr 2024 | 14.17 | 14.31 | 14.15 | 14.30 | 14.14 | 87,700 |
29 Apr 2024 | 14.27 | 14.28 | 14.17 | 14.20 | 14.04 | 72,300 |
26 Apr 2024 | 14.16 | 14.29 | 14.15 | 14.19 | 14.03 | 104,400 |
25 Apr 2024 | 14.12 | 14.23 | 14.07 | 14.13 | 13.97 | 75,300 |
24 Apr 2024 | 14.17 | 14.22 | 14.09 | 14.14 | 13.98 | 53,400 |
23 Apr 2024 | 14.18 | 14.25 | 14.17 | 14.22 | 14.06 | 82,000 |
22 Apr 2024 | 14.04 | 14.24 | 14.00 | 14.21 | 14.05 | 93,000 |
19 Apr 2024 | 13.90 | 14.16 | 13.90 | 14.04 | 13.88 | 111,000 |
18 Apr 2024 | 13.87 | 14.05 | 13.81 | 13.96 | 13.80 | 78,900 |
18 Apr 2024 | 0.08 Dividend | |||||
17 Apr 2024 | 13.89 | 14.02 | 13.87 | 13.95 | 13.71 | 86,400 |
16 Apr 2024 | 13.97 | 13.97 | 13.80 | 13.81 | 13.58 | 101,500 |
15 Apr 2024 | 13.92 | 14.13 | 13.86 | 13.87 | 13.63 | 103,000 |
12 Apr 2024 | 14.04 | 14.14 | 13.85 | 13.93 | 13.69 | 112,200 |
11 Apr 2024 | 14.08 | 14.12 | 13.90 | 14.05 | 13.81 | 124,600 |
10 Apr 2024 | 13.90 | 14.16 | 13.83 | 14.12 | 13.88 | 155,600 |
09 Apr 2024 | 13.87 | 13.97 | 13.83 | 13.94 | 13.70 | 65,000 |
08 Apr 2024 | 13.90 | 13.94 | 13.78 | 13.85 | 13.61 | 81,100 |
05 Apr 2024 | 13.81 | 13.96 | 13.80 | 13.86 | 13.62 | 81,000 |
04 Apr 2024 | 13.92 | 14.00 | 13.75 | 13.78 | 13.55 | 98,500 |
03 Apr 2024 | 13.87 | 14.04 | 13.87 | 13.92 | 13.68 | 86,700 |
02 Apr 2024 | 13.94 | 14.00 | 13.80 | 13.84 | 13.61 | 157,000 |
01 Apr 2024 | 14.25 | 14.25 | 13.99 | 14.03 | 13.79 | 140,600 |
28 Mar 2024 | 14.19 | 14.38 | 14.19 | 14.23 | 13.99 | 160,200 |
27 Mar 2024 | 14.00 | 14.20 | 14.00 | 14.15 | 13.91 | 146,400 |
26 Mar 2024 | 13.84 | 13.98 | 13.84 | 13.96 | 13.72 | 89,400 |
25 Mar 2024 | 13.82 | 13.96 | 13.76 | 13.84 | 13.61 | 118,700 |
22 Mar 2024 | 13.94 | 13.96 | 13.75 | 13.79 | 13.56 | 126,600 |
21 Mar 2024 | 13.84 | 13.97 | 13.74 | 13.94 | 13.70 | 92,500 |
20 Mar 2024 | 13.82 | 13.93 | 13.72 | 13.87 | 13.63 | 95,600 |
20 Mar 2024 | 0.08 Dividend | |||||
19 Mar 2024 | 13.95 | 14.01 | 13.85 | 13.90 | 13.59 | 148,400 |
18 Mar 2024 | 13.97 | 14.08 | 13.81 | 13.96 | 13.64 | 82,200 |
15 Mar 2024 | 13.92 | 13.99 | 13.87 | 13.92 | 13.60 | 143,000 |
14 Mar 2024 | 14.24 | 14.24 | 13.82 | 13.83 | 13.52 | 117,900 |
13 Mar 2024 | 14.10 | 14.27 | 14.07 | 14.18 | 13.86 | 78,500 |
12 Mar 2024 | 14.08 | 14.13 | 13.97 | 14.12 | 13.80 | 94,200 |
11 Mar 2024 | 13.95 | 14.15 | 13.94 | 14.01 | 13.69 | 121,800 |
08 Mar 2024 | 14.00 | 14.12 | 13.92 | 14.06 | 13.74 | 106,900 |
07 Mar 2024 | 13.90 | 13.99 | 13.76 | 13.90 | 13.59 | 106,900 |
06 Mar 2024 | 13.63 | 13.83 | 13.57 | 13.82 | 13.51 | 89,100 |
05 Mar 2024 | 13.70 | 13.80 | 13.60 | 13.63 | 13.32 | 95,900 |
04 Mar 2024 | 13.77 | 13.81 | 13.60 | 13.68 | 13.37 | 136,000 |
01 Mar 2024 | 13.82 | 13.82 | 13.57 | 13.76 | 13.45 | 147,100 |
29 Feb 2024 | 13.88 | 14.00 | 13.64 | 13.76 | 13.45 | 214,000 |
28 Feb 2024 | 14.17 | 14.24 | 13.82 | 13.88 | 13.57 | 163,800 |
27 Feb 2024 | 14.26 | 14.26 | 14.08 | 14.21 | 13.89 | 100,000 |
26 Feb 2024 | 14.43 | 14.43 | 14.14 | 14.20 | 13.88 | 105,700 |
23 Feb 2024 | 14.40 | 14.41 | 14.14 | 14.28 | 13.96 | 99,200 |
22 Feb 2024 | 14.57 | 14.75 | 14.28 | 14.36 | 14.03 | 734,100 |
21 Feb 2024 | 14.12 | 14.66 | 14.10 | 14.64 | 14.31 | 675,300 |
20 Feb 2024 | 14.40 | 14.44 | 14.17 | 14.17 | 13.85 | 161,600 |
20 Feb 2024 | 0.08 Dividend | |||||
16 Feb 2024 | 14.17 | 14.51 | 14.07 | 14.50 | 14.09 | 772,000 |
15 Feb 2024 | 13.83 | 14.29 | 13.83 | 14.24 | 13.84 | 465,400 |
14 Feb 2024 | 13.87 | 13.89 | 13.70 | 13.85 | 13.46 | 152,100 |
13 Feb 2024 | 14.00 | 14.00 | 13.70 | 13.72 | 13.34 | 169,400 |
12 Feb 2024 | 13.87 | 14.04 | 13.85 | 13.97 | 13.58 | 154,900 |
09 Feb 2024 | 13.70 | 13.93 | 13.66 | 13.87 | 13.48 | 228,800 |
08 Feb 2024 | 13.50 | 13.63 | 13.45 | 13.62 | 13.24 | 167,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |