Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 14.71 | 14.71 | 14.27 | 14.56 | 14.56 | 468,700 |
20 Jun 2024 | 14.24 | 14.78 | 14.18 | 14.72 | 14.72 | 290,000 |
18 Jun 2024 | 14.27 | 14.46 | 14.22 | 14.27 | 14.27 | 165,400 |
17 Jun 2024 | 13.99 | 14.28 | 13.90 | 14.27 | 14.27 | 215,100 |
14 Jun 2024 | 14.30 | 14.40 | 14.02 | 14.06 | 14.06 | 208,000 |
13 Jun 2024 | 14.76 | 14.94 | 14.40 | 14.49 | 14.49 | 382,500 |
12 Jun 2024 | 15.21 | 15.23 | 14.79 | 14.85 | 14.85 | 217,100 |
11 Jun 2024 | 14.83 | 15.00 | 14.68 | 14.90 | 14.90 | 184,100 |
10 Jun 2024 | 14.57 | 15.21 | 14.31 | 15.00 | 15.00 | 367,700 |
07 Jun 2024 | 14.76 | 14.96 | 14.67 | 14.68 | 14.68 | 202,200 |
06 Jun 2024 | 15.04 | 15.09 | 14.79 | 14.92 | 14.92 | 187,500 |
06 Jun 2024 | 0.105 Dividend | |||||
05 Jun 2024 | 15.14 | 15.24 | 14.98 | 15.21 | 15.11 | 348,400 |
04 Jun 2024 | 15.10 | 15.22 | 14.77 | 14.95 | 14.85 | 318,500 |
03 Jun 2024 | 15.42 | 15.50 | 14.74 | 14.86 | 14.76 | 356,500 |
31 May 2024 | 14.90 | 15.39 | 14.87 | 15.37 | 15.26 | 281,600 |
30 May 2024 | 14.88 | 15.04 | 14.83 | 14.90 | 14.80 | 212,500 |
29 May 2024 | 15.02 | 15.17 | 14.82 | 14.90 | 14.80 | 225,900 |
28 May 2024 | 15.33 | 15.48 | 14.88 | 15.19 | 15.09 | 307,200 |
24 May 2024 | 14.98 | 15.29 | 14.84 | 15.23 | 15.12 | 253,600 |
23 May 2024 | 15.08 | 15.21 | 14.68 | 14.83 | 14.73 | 451,000 |
22 May 2024 | 15.90 | 15.90 | 14.75 | 14.92 | 14.82 | 605,300 |
21 May 2024 | 16.20 | 16.44 | 15.86 | 15.99 | 15.88 | 433,300 |
20 May 2024 | 16.62 | 16.73 | 16.23 | 16.29 | 16.18 | 360,000 |
17 May 2024 | 16.50 | 16.62 | 16.33 | 16.62 | 16.51 | 266,300 |
16 May 2024 | 16.75 | 16.75 | 16.39 | 16.42 | 16.31 | 394,900 |
15 May 2024 | 16.53 | 16.70 | 16.15 | 16.70 | 16.58 | 540,000 |
14 May 2024 | 16.57 | 16.79 | 16.47 | 16.70 | 16.58 | 617,900 |
13 May 2024 | 17.00 | 17.15 | 16.21 | 16.30 | 16.19 | 576,600 |
10 May 2024 | 17.21 | 17.27 | 16.42 | 16.84 | 16.72 | 766,000 |
09 May 2024 | 17.13 | 17.22 | 16.70 | 16.87 | 16.75 | 608,900 |
08 May 2024 | 16.00 | 17.27 | 15.96 | 17.05 | 16.93 | 1,302,200 |
07 May 2024 | 15.07 | 15.77 | 15.07 | 15.60 | 15.49 | 1,093,200 |
06 May 2024 | 14.91 | 15.33 | 14.91 | 15.01 | 14.91 | 647,100 |
03 May 2024 | 14.46 | 14.82 | 14.26 | 14.64 | 14.54 | 450,700 |
02 May 2024 | 13.99 | 14.32 | 13.88 | 14.22 | 14.12 | 321,200 |
01 May 2024 | 14.00 | 14.16 | 13.68 | 13.73 | 13.64 | 266,300 |
30 Apr 2024 | 14.60 | 14.60 | 14.03 | 14.03 | 13.93 | 346,600 |
29 Apr 2024 | 14.85 | 15.00 | 14.65 | 14.65 | 14.55 | 277,200 |
26 Apr 2024 | 14.60 | 14.84 | 14.31 | 14.81 | 14.71 | 275,600 |
25 Apr 2024 | 14.49 | 14.86 | 14.30 | 14.65 | 14.55 | 351,200 |
24 Apr 2024 | 14.41 | 14.71 | 14.35 | 14.66 | 14.56 | 320,900 |
23 Apr 2024 | 14.03 | 14.48 | 13.92 | 14.41 | 14.31 | 234,800 |
22 Apr 2024 | 13.85 | 14.20 | 13.71 | 14.06 | 13.96 | 274,300 |
19 Apr 2024 | 13.36 | 13.98 | 13.36 | 13.93 | 13.83 | 347,100 |
18 Apr 2024 | 13.55 | 13.69 | 13.24 | 13.45 | 13.36 | 250,500 |
17 Apr 2024 | 14.04 | 14.07 | 13.41 | 13.48 | 13.39 | 211,200 |
16 Apr 2024 | 13.93 | 14.17 | 13.73 | 13.95 | 13.85 | 246,000 |
15 Apr 2024 | 14.36 | 14.36 | 13.92 | 14.07 | 13.97 | 291,000 |
12 Apr 2024 | 14.75 | 14.90 | 14.21 | 14.28 | 14.18 | 204,200 |
11 Apr 2024 | 14.77 | 14.92 | 14.48 | 14.78 | 14.68 | 200,300 |
10 Apr 2024 | 14.91 | 14.91 | 12.44 | 14.74 | 14.64 | 1,079,100 |
09 Apr 2024 | 15.12 | 15.31 | 14.96 | 15.15 | 15.05 | 241,500 |
08 Apr 2024 | 15.11 | 15.16 | 14.65 | 15.08 | 14.98 | 237,000 |
05 Apr 2024 | 14.54 | 15.08 | 14.40 | 15.00 | 14.90 | 391,100 |
04 Apr 2024 | 14.66 | 14.83 | 14.44 | 14.45 | 14.35 | 230,600 |
03 Apr 2024 | 14.37 | 14.58 | 14.25 | 14.56 | 14.46 | 200,500 |
02 Apr 2024 | 14.10 | 14.42 | 13.93 | 14.32 | 14.22 | 223,800 |
01 Apr 2024 | 14.24 | 14.29 | 13.93 | 14.12 | 14.02 | 231,400 |
28 Mar 2024 | 14.11 | 14.38 | 13.87 | 14.15 | 14.05 | 475,800 |
27 Mar 2024 | 13.89 | 14.10 | 13.73 | 14.06 | 13.96 | 251,000 |
26 Mar 2024 | 14.00 | 14.18 | 13.64 | 13.76 | 13.67 | 494,800 |
25 Mar 2024 | 13.50 | 14.25 | 13.41 | 13.94 | 13.84 | 538,600 |
22 Mar 2024 | 13.67 | 13.69 | 13.38 | 13.49 | 13.40 | 171,900 |
21 Mar 2024 | 13.36 | 13.72 | 13.07 | 13.64 | 13.55 | 422,100 |
20 Mar 2024 | 13.69 | 13.77 | 13.37 | 13.55 | 13.46 | 264,700 |
19 Mar 2024 | 13.38 | 13.80 | 13.35 | 13.66 | 13.57 | 271,200 |
18 Mar 2024 | 13.60 | 13.98 | 13.26 | 13.46 | 13.37 | 437,500 |
15 Mar 2024 | 13.00 | 13.70 | 12.87 | 13.60 | 13.51 | 598,800 |
14 Mar 2024 | 13.27 | 13.35 | 13.02 | 13.20 | 13.11 | 252,900 |
13 Mar 2024 | 12.92 | 13.42 | 12.69 | 13.27 | 13.18 | 542,400 |
12 Mar 2024 | 13.23 | 13.38 | 12.62 | 12.92 | 12.83 | 457,800 |
11 Mar 2024 | 11.99 | 12.90 | 11.89 | 12.87 | 12.78 | 543,900 |
08 Mar 2024 | 11.80 | 12.00 | 11.75 | 11.99 | 11.91 | 205,500 |
07 Mar 2024 | 11.50 | 11.81 | 11.39 | 11.73 | 11.65 | 236,100 |
06 Mar 2024 | 11.65 | 11.68 | 11.32 | 11.48 | 11.40 | 294,500 |
06 Mar 2024 | 0.09 Dividend | |||||
05 Mar 2024 | 11.68 | 12.00 | 11.66 | 11.74 | 11.57 | 392,100 |
04 Mar 2024 | 12.30 | 12.37 | 11.65 | 11.82 | 11.65 | 370,100 |
01 Mar 2024 | 12.05 | 12.32 | 11.84 | 12.18 | 12.00 | 451,400 |
29 Feb 2024 | 10.80 | 12.19 | 10.56 | 12.04 | 11.87 | 766,200 |
28 Feb 2024 | 9.82 | 10.17 | 9.76 | 9.90 | 9.76 | 295,900 |
27 Feb 2024 | 9.78 | 9.95 | 9.76 | 9.86 | 9.72 | 209,400 |
26 Feb 2024 | 9.66 | 9.80 | 9.50 | 9.65 | 9.51 | 238,200 |
23 Feb 2024 | 9.49 | 9.72 | 9.38 | 9.66 | 9.52 | 154,600 |
22 Feb 2024 | 9.79 | 9.92 | 9.52 | 9.55 | 9.41 | 231,800 |
21 Feb 2024 | 9.44 | 9.85 | 9.44 | 9.76 | 9.62 | 195,100 |
20 Feb 2024 | 9.36 | 9.65 | 9.27 | 9.46 | 9.32 | 164,700 |
16 Feb 2024 | 9.34 | 9.53 | 9.20 | 9.44 | 9.30 | 227,300 |
15 Feb 2024 | 9.19 | 9.50 | 9.17 | 9.37 | 9.23 | 294,000 |
14 Feb 2024 | 8.67 | 9.05 | 8.67 | 9.02 | 8.89 | 266,400 |
13 Feb 2024 | 8.67 | 8.82 | 8.46 | 8.54 | 8.42 | 267,100 |
12 Feb 2024 | 8.78 | 9.05 | 8.78 | 8.94 | 8.81 | 228,100 |
09 Feb 2024 | 8.73 | 8.86 | 8.63 | 8.69 | 8.56 | 199,300 |
08 Feb 2024 | 8.62 | 8.81 | 8.62 | 8.75 | 8.62 | 136,100 |
07 Feb 2024 | 8.58 | 8.75 | 8.42 | 8.66 | 8.53 | 217,900 |
06 Feb 2024 | 8.48 | 8.64 | 8.31 | 8.51 | 8.39 | 305,100 |
05 Feb 2024 | 8.50 | 8.59 | 8.37 | 8.50 | 8.38 | 239,400 |
02 Feb 2024 | 8.68 | 8.76 | 8.45 | 8.63 | 8.50 | 197,500 |
01 Feb 2024 | 8.75 | 8.94 | 8.64 | 8.76 | 8.63 | 159,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |