Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.52 | 14.60 | 14.45 | 14.54 | 14.54 | 424,400 |
13 Jun 2024 | 14.69 | 14.70 | 14.52 | 14.64 | 14.64 | 535,700 |
12 Jun 2024 | 14.74 | 14.79 | 14.65 | 14.65 | 14.65 | 172,100 |
11 Jun 2024 | 14.69 | 14.73 | 14.52 | 14.53 | 14.53 | 432,900 |
10 Jun 2024 | 14.73 | 14.79 | 14.65 | 14.72 | 14.72 | 214,300 |
07 Jun 2024 | 14.93 | 14.98 | 14.74 | 14.76 | 14.76 | 341,200 |
06 Jun 2024 | 15.08 | 15.12 | 15.04 | 15.09 | 15.09 | 153,200 |
05 Jun 2024 | 14.81 | 15.11 | 14.81 | 15.09 | 15.09 | 489,300 |
04 Jun 2024 | 14.73 | 14.87 | 14.73 | 14.81 | 14.81 | 244,000 |
03 Jun 2024 | 14.71 | 14.84 | 14.70 | 14.82 | 14.82 | 239,600 |
31 May 2024 | 14.65 | 14.76 | 14.55 | 14.74 | 14.74 | 276,200 |
30 May 2024 | 14.48 | 14.57 | 14.48 | 14.56 | 14.56 | 283,700 |
29 May 2024 | 14.53 | 14.56 | 14.37 | 14.40 | 14.40 | 222,800 |
28 May 2024 | 14.85 | 14.87 | 14.58 | 14.60 | 14.60 | 302,500 |
27 May 2024 | 14.88 | 14.91 | 14.85 | 14.85 | 14.85 | 116,300 |
24 May 2024 | 14.97 | 14.97 | 14.87 | 14.89 | 14.89 | 246,300 |
23 May 2024 | 15.06 | 15.06 | 14.84 | 14.89 | 14.89 | 141,900 |
22 May 2024 | 15.05 | 15.13 | 14.99 | 15.03 | 15.03 | 185,600 |
22 May 2024 | 0.062 Dividend | |||||
21 May 2024 | 15.19 | 15.25 | 15.14 | 15.14 | 15.08 | 177,800 |
17 May 2024 | 15.31 | 15.31 | 15.15 | 15.21 | 15.15 | 180,100 |
16 May 2024 | 15.26 | 15.30 | 15.22 | 15.28 | 15.22 | 212,500 |
15 May 2024 | 15.21 | 15.38 | 15.21 | 15.22 | 15.16 | 383,200 |
14 May 2024 | 15.22 | 15.22 | 15.11 | 15.18 | 15.12 | 243,900 |
13 May 2024 | 15.20 | 15.31 | 15.18 | 15.23 | 15.17 | 128,000 |
10 May 2024 | 15.24 | 15.25 | 15.16 | 15.19 | 15.13 | 107,000 |
09 May 2024 | 15.12 | 15.25 | 15.11 | 15.22 | 15.16 | 509,700 |
08 May 2024 | 14.98 | 15.14 | 14.91 | 15.14 | 15.08 | 375,400 |
07 May 2024 | 15.18 | 15.21 | 14.99 | 15.00 | 14.94 | 211,600 |
06 May 2024 | 15.09 | 15.17 | 15.02 | 15.17 | 15.11 | 107,100 |
03 May 2024 | 15.03 | 15.17 | 15.00 | 15.04 | 14.98 | 288,000 |
02 May 2024 | 14.81 | 14.97 | 14.75 | 14.88 | 14.82 | 350,600 |
01 May 2024 | 14.70 | 14.84 | 14.66 | 14.73 | 14.67 | 546,600 |
30 Apr 2024 | 14.68 | 14.84 | 14.68 | 14.74 | 14.68 | 206,400 |
29 Apr 2024 | 14.80 | 14.97 | 14.70 | 14.76 | 14.70 | 186,300 |
26 Apr 2024 | 14.83 | 14.90 | 14.77 | 14.80 | 14.74 | 265,000 |
25 Apr 2024 | 14.65 | 14.77 | 14.58 | 14.74 | 14.68 | 301,100 |
24 Apr 2024 | 14.84 | 14.94 | 14.80 | 14.83 | 14.77 | 329,800 |
24 Apr 2024 | 0.062 Dividend | |||||
23 Apr 2024 | 15.08 | 15.14 | 14.96 | 14.97 | 14.85 | 322,600 |
22 Apr 2024 | 14.76 | 15.04 | 14.76 | 15.00 | 14.88 | 512,700 |
19 Apr 2024 | 14.64 | 14.81 | 14.64 | 14.78 | 14.66 | 384,300 |
18 Apr 2024 | 14.60 | 14.73 | 14.57 | 14.70 | 14.58 | 393,800 |
17 Apr 2024 | 14.86 | 14.91 | 14.59 | 14.63 | 14.51 | 252,200 |
16 Apr 2024 | 14.80 | 14.87 | 14.71 | 14.80 | 14.68 | 327,100 |
15 Apr 2024 | 15.15 | 15.16 | 14.83 | 14.88 | 14.76 | 176,700 |
12 Apr 2024 | 15.25 | 15.28 | 15.00 | 15.10 | 14.98 | 323,700 |
11 Apr 2024 | 15.43 | 15.43 | 15.16 | 15.28 | 15.15 | 407,300 |
10 Apr 2024 | 15.54 | 15.54 | 15.24 | 15.34 | 15.21 | 442,000 |
09 Apr 2024 | 15.52 | 15.78 | 15.51 | 15.74 | 15.61 | 790,300 |
08 Apr 2024 | 15.39 | 15.51 | 15.25 | 15.51 | 15.38 | 448,100 |
05 Apr 2024 | 15.19 | 15.41 | 15.19 | 15.37 | 15.24 | 174,300 |
04 Apr 2024 | 15.26 | 15.37 | 15.20 | 15.24 | 15.11 | 301,500 |
03 Apr 2024 | 15.30 | 15.45 | 15.19 | 15.19 | 15.07 | 554,600 |
02 Apr 2024 | 15.47 | 15.48 | 15.34 | 15.37 | 15.24 | 415,900 |
01 Apr 2024 | 15.79 | 15.79 | 15.58 | 15.59 | 15.46 | 319,200 |
28 Mar 2024 | 15.80 | 15.88 | 15.67 | 15.80 | 15.67 | 660,700 |
27 Mar 2024 | 15.54 | 15.81 | 15.54 | 15.74 | 15.61 | 562,100 |
26 Mar 2024 | 15.61 | 15.65 | 15.50 | 15.52 | 15.39 | 404,000 |
25 Mar 2024 | 15.62 | 15.66 | 15.53 | 15.55 | 15.42 | 200,900 |
22 Mar 2024 | 15.88 | 15.94 | 15.62 | 15.62 | 15.49 | 172,400 |
22 Mar 2024 | 0.068 Dividend | |||||
21 Mar 2024 | 15.88 | 15.99 | 15.88 | 15.96 | 15.76 | 233,800 |
20 Mar 2024 | 15.74 | 15.87 | 15.74 | 15.86 | 15.66 | 348,700 |
19 Mar 2024 | 15.77 | 15.85 | 15.70 | 15.74 | 15.54 | 726,800 |
18 Mar 2024 | 15.53 | 15.73 | 15.53 | 15.72 | 15.52 | 244,900 |
15 Mar 2024 | 15.48 | 15.64 | 15.47 | 15.55 | 15.36 | 680,700 |
14 Mar 2024 | 15.51 | 15.53 | 15.37 | 15.48 | 15.29 | 562,500 |
13 Mar 2024 | 15.70 | 15.77 | 15.53 | 15.57 | 15.38 | 407,500 |
12 Mar 2024 | 15.80 | 15.82 | 15.68 | 15.71 | 15.51 | 205,700 |
11 Mar 2024 | 15.81 | 15.87 | 15.76 | 15.81 | 15.61 | 243,700 |
08 Mar 2024 | 15.83 | 15.96 | 15.83 | 15.87 | 15.67 | 310,000 |
07 Mar 2024 | 15.65 | 15.85 | 15.65 | 15.83 | 15.63 | 484,900 |
06 Mar 2024 | 15.64 | 15.76 | 15.61 | 15.63 | 15.44 | 482,100 |
05 Mar 2024 | 15.65 | 15.80 | 15.60 | 15.64 | 15.45 | 410,700 |
04 Mar 2024 | 15.75 | 15.75 | 15.59 | 15.72 | 15.52 | 332,800 |
01 Mar 2024 | 15.47 | 15.74 | 15.39 | 15.73 | 15.53 | 154,200 |
29 Feb 2024 | 15.64 | 15.70 | 15.44 | 15.46 | 15.27 | 558,100 |
28 Feb 2024 | 15.62 | 15.77 | 15.55 | 15.57 | 15.38 | 475,100 |
27 Feb 2024 | 15.80 | 15.83 | 15.66 | 15.73 | 15.53 | 216,100 |
26 Feb 2024 | 15.92 | 15.99 | 15.73 | 15.73 | 15.53 | 408,800 |
23 Feb 2024 | 16.02 | 16.12 | 15.94 | 16.01 | 15.81 | 373,900 |
23 Feb 2024 | 0.068 Dividend | |||||
22 Feb 2024 | 16.05 | 16.14 | 15.95 | 16.05 | 15.78 | 320,000 |
21 Feb 2024 | 15.99 | 16.16 | 15.99 | 16.09 | 15.82 | 432,600 |
20 Feb 2024 | 16.01 | 16.08 | 15.96 | 16.03 | 15.76 | 365,000 |
16 Feb 2024 | 15.92 | 16.09 | 15.89 | 16.05 | 15.78 | 660,100 |
15 Feb 2024 | 15.86 | 16.13 | 15.86 | 16.07 | 15.80 | 747,900 |
14 Feb 2024 | 15.63 | 15.95 | 15.63 | 15.92 | 15.66 | 850,700 |
13 Feb 2024 | 15.85 | 15.85 | 15.50 | 15.60 | 15.34 | 789,700 |
12 Feb 2024 | 15.93 | 16.10 | 15.93 | 16.04 | 15.77 | 272,000 |
09 Feb 2024 | 15.91 | 16.00 | 15.87 | 15.96 | 15.69 | 364,000 |
08 Feb 2024 | 15.87 | 15.98 | 15.74 | 15.90 | 15.64 | 593,400 |
07 Feb 2024 | 15.80 | 15.95 | 15.76 | 15.89 | 15.63 | 524,400 |
06 Feb 2024 | 15.53 | 15.79 | 15.53 | 15.79 | 15.53 | 517,000 |
05 Feb 2024 | 15.80 | 15.80 | 15.58 | 15.62 | 15.36 | 301,900 |
02 Feb 2024 | 15.92 | 15.94 | 15.74 | 15.89 | 15.63 | 434,900 |
01 Feb 2024 | 15.80 | 16.02 | 15.68 | 15.99 | 15.72 | 349,200 |
31 Jan 2024 | 16.00 | 16.03 | 15.82 | 15.83 | 15.57 | 382,500 |
30 Jan 2024 | 16.07 | 16.07 | 15.91 | 15.97 | 15.70 | 264,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |