Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 12.65 | 13.22 | 12.56 | 13.05 | 13.05 | 29,729,400 |
27 Jun 2024 | 12.81 | 12.95 | 12.52 | 12.87 | 12.87 | 1,881,400 |
26 Jun 2024 | 12.59 | 13.08 | 12.41 | 13.00 | 13.00 | 2,290,400 |
25 Jun 2024 | 12.78 | 13.11 | 12.64 | 12.76 | 12.76 | 2,341,300 |
24 Jun 2024 | 13.29 | 13.35 | 13.01 | 13.03 | 13.03 | 1,168,800 |
21 Jun 2024 | 13.14 | 13.19 | 12.94 | 13.16 | 13.16 | 1,183,700 |
20 Jun 2024 | 13.22 | 13.47 | 13.14 | 13.23 | 13.23 | 1,199,900 |
18 Jun 2024 | 13.86 | 13.87 | 13.19 | 13.23 | 13.23 | 1,107,200 |
17 Jun 2024 | 13.70 | 13.91 | 13.64 | 13.72 | 13.72 | 1,006,100 |
14 Jun 2024 | 13.61 | 13.69 | 13.44 | 13.63 | 13.63 | 853,500 |
13 Jun 2024 | 13.83 | 13.92 | 13.46 | 13.85 | 13.85 | 1,076,700 |
12 Jun 2024 | 13.98 | 14.13 | 13.92 | 13.92 | 13.92 | 783,100 |
11 Jun 2024 | 13.79 | 13.84 | 13.56 | 13.63 | 13.63 | 733,200 |
10 Jun 2024 | 14.26 | 14.28 | 13.90 | 13.95 | 13.95 | 663,800 |
07 Jun 2024 | 13.80 | 14.36 | 13.78 | 14.30 | 14.30 | 1,049,600 |
06 Jun 2024 | 14.07 | 14.22 | 13.89 | 13.92 | 13.92 | 816,900 |
05 Jun 2024 | 14.74 | 14.74 | 14.03 | 14.14 | 14.14 | 1,144,900 |
04 Jun 2024 | 14.40 | 14.63 | 14.39 | 14.59 | 14.59 | 1,191,800 |
03 Jun 2024 | 14.48 | 14.73 | 14.48 | 14.70 | 14.70 | 763,100 |
31 May 2024 | 14.14 | 14.50 | 14.12 | 14.44 | 14.44 | 1,107,900 |
30 May 2024 | 13.98 | 14.20 | 13.87 | 14.17 | 14.17 | 747,200 |
29 May 2024 | 13.92 | 14.02 | 13.82 | 13.95 | 13.95 | 978,200 |
28 May 2024 | 14.31 | 14.45 | 13.98 | 14.04 | 14.04 | 1,367,900 |
24 May 2024 | 13.91 | 14.27 | 13.91 | 14.25 | 14.25 | 813,200 |
23 May 2024 | 13.95 | 14.01 | 13.79 | 13.89 | 13.89 | 991,800 |
23 May 2024 | 0.063 Dividend | |||||
22 May 2024 | 14.12 | 14.23 | 13.94 | 13.99 | 13.93 | 785,800 |
21 May 2024 | 14.10 | 14.18 | 13.86 | 14.17 | 14.11 | 1,513,900 |
20 May 2024 | 14.35 | 14.51 | 14.19 | 14.22 | 14.16 | 826,500 |
17 May 2024 | 14.16 | 14.44 | 14.11 | 14.33 | 14.27 | 875,000 |
16 May 2024 | 14.54 | 14.59 | 14.24 | 14.24 | 14.18 | 961,200 |
15 May 2024 | 14.12 | 14.66 | 14.12 | 14.57 | 14.50 | 1,073,400 |
14 May 2024 | 14.30 | 14.49 | 14.02 | 14.14 | 14.08 | 1,911,700 |
13 May 2024 | 15.00 | 15.01 | 14.40 | 14.50 | 14.43 | 2,221,200 |
10 May 2024 | 15.80 | 15.87 | 15.42 | 15.44 | 15.37 | 1,377,500 |
09 May 2024 | 16.08 | 16.18 | 15.69 | 15.69 | 15.62 | 703,800 |
08 May 2024 | 16.00 | 16.11 | 15.86 | 16.09 | 16.02 | 437,900 |
07 May 2024 | 16.12 | 16.17 | 15.94 | 16.09 | 16.02 | 491,700 |
06 May 2024 | 15.90 | 16.37 | 15.90 | 16.18 | 16.11 | 601,200 |
03 May 2024 | 16.01 | 16.03 | 15.74 | 15.84 | 15.77 | 383,700 |
02 May 2024 | 15.63 | 15.95 | 15.52 | 15.87 | 15.80 | 872,400 |
01 May 2024 | 15.42 | 15.71 | 15.34 | 15.46 | 15.39 | 738,200 |
30 Apr 2024 | 15.53 | 15.63 | 15.24 | 15.29 | 15.22 | 984,900 |
29 Apr 2024 | 15.43 | 15.68 | 15.39 | 15.58 | 15.51 | 782,300 |
26 Apr 2024 | 15.24 | 15.46 | 15.23 | 15.39 | 15.32 | 588,200 |
25 Apr 2024 | 15.01 | 15.24 | 14.95 | 15.18 | 15.11 | 442,700 |
24 Apr 2024 | 15.41 | 15.41 | 14.92 | 15.18 | 15.11 | 911,300 |
23 Apr 2024 | 15.00 | 15.52 | 14.98 | 15.38 | 15.31 | 1,066,800 |
22 Apr 2024 | 14.80 | 15.04 | 14.63 | 14.92 | 14.85 | 1,165,400 |
19 Apr 2024 | 14.69 | 14.99 | 14.60 | 14.67 | 14.60 | 744,200 |
18 Apr 2024 | 14.93 | 14.97 | 14.63 | 14.86 | 14.79 | 1,731,600 |
17 Apr 2024 | 15.18 | 15.30 | 14.99 | 15.06 | 14.99 | 1,709,400 |
16 Apr 2024 | 14.93 | 15.02 | 14.78 | 14.96 | 14.89 | 1,603,500 |
15 Apr 2024 | 15.15 | 15.37 | 14.49 | 14.84 | 14.77 | 4,216,500 |
12 Apr 2024 | 16.23 | 16.40 | 14.99 | 15.11 | 15.04 | 3,498,500 |
11 Apr 2024 | 16.72 | 16.77 | 16.25 | 16.35 | 16.28 | 1,898,600 |
10 Apr 2024 | 16.31 | 16.55 | 16.29 | 16.42 | 16.35 | 688,300 |
09 Apr 2024 | 15.99 | 16.42 | 15.97 | 16.39 | 16.32 | 818,100 |
08 Apr 2024 | 15.72 | 15.99 | 15.69 | 15.94 | 15.87 | 820,300 |
05 Apr 2024 | 15.52 | 15.80 | 15.48 | 15.65 | 15.58 | 872,800 |
04 Apr 2024 | 16.17 | 16.19 | 15.41 | 15.64 | 15.57 | 1,217,100 |
03 Apr 2024 | 16.03 | 16.17 | 15.98 | 16.02 | 15.95 | 522,700 |
02 Apr 2024 | 15.83 | 16.19 | 15.76 | 15.92 | 15.85 | 592,500 |
01 Apr 2024 | 15.96 | 16.22 | 15.88 | 15.94 | 15.87 | 739,700 |
28 Mar 2024 | 16.05 | 16.15 | 15.75 | 15.97 | 15.90 | 645,600 |
27 Mar 2024 | 15.65 | 16.09 | 15.55 | 16.05 | 15.98 | 1,126,800 |
26 Mar 2024 | 15.17 | 15.63 | 15.03 | 15.56 | 15.49 | 868,900 |
25 Mar 2024 | 15.19 | 15.35 | 14.95 | 15.02 | 14.95 | 524,800 |
22 Mar 2024 | 15.07 | 15.35 | 15.05 | 15.25 | 15.18 | 1,055,000 |
21 Mar 2024 | 14.99 | 15.05 | 14.65 | 15.01 | 14.94 | 1,129,400 |
20 Mar 2024 | 14.43 | 15.06 | 14.31 | 14.94 | 14.87 | 1,019,200 |
19 Mar 2024 | 14.28 | 14.66 | 14.28 | 14.56 | 14.49 | 958,800 |
18 Mar 2024 | 14.17 | 14.41 | 14.01 | 14.30 | 14.24 | 850,100 |
15 Mar 2024 | 14.76 | 14.81 | 14.34 | 14.43 | 14.37 | 962,500 |
14 Mar 2024 | 14.20 | 14.43 | 13.79 | 14.34 | 14.28 | 1,497,800 |
13 Mar 2024 | 13.95 | 14.02 | 13.70 | 13.74 | 13.68 | 806,700 |
12 Mar 2024 | 13.85 | 13.97 | 13.81 | 13.93 | 13.87 | 738,300 |
11 Mar 2024 | 13.90 | 13.98 | 13.73 | 13.86 | 13.80 | 838,600 |
08 Mar 2024 | 14.17 | 14.40 | 14.00 | 14.02 | 13.96 | 748,400 |
07 Mar 2024 | 14.24 | 14.35 | 14.06 | 14.14 | 14.08 | 884,100 |
06 Mar 2024 | 14.31 | 14.44 | 13.98 | 14.01 | 13.95 | 1,160,300 |
05 Mar 2024 | 14.65 | 14.80 | 14.02 | 14.04 | 13.98 | 1,953,600 |
04 Mar 2024 | 14.92 | 14.97 | 14.51 | 14.57 | 14.50 | 523,200 |
01 Mar 2024 | 15.18 | 15.20 | 14.98 | 15.08 | 15.01 | 580,100 |
29 Feb 2024 | 14.99 | 15.24 | 14.93 | 15.13 | 15.06 | 448,700 |
28 Feb 2024 | 15.15 | 15.28 | 14.85 | 14.97 | 14.90 | 638,100 |
27 Feb 2024 | 15.56 | 15.65 | 15.30 | 15.61 | 15.54 | 475,500 |
26 Feb 2024 | 15.55 | 15.64 | 15.37 | 15.60 | 15.53 | 451,900 |
23 Feb 2024 | 15.37 | 15.75 | 15.22 | 15.62 | 15.55 | 559,500 |
22 Feb 2024 | 15.03 | 15.36 | 14.97 | 15.32 | 15.25 | 742,000 |
21 Feb 2024 | 15.37 | 15.37 | 14.79 | 14.94 | 14.87 | 1,231,600 |
20 Feb 2024 | 15.38 | 15.93 | 15.23 | 15.34 | 15.27 | 1,245,000 |
16 Feb 2024 | 15.19 | 15.48 | 15.16 | 15.30 | 15.23 | 372,700 |
15 Feb 2024 | 14.80 | 15.19 | 14.52 | 15.16 | 15.09 | 1,021,000 |
14 Feb 2024 | 14.72 | 14.74 | 14.50 | 14.58 | 14.51 | 456,400 |
13 Feb 2024 | 14.65 | 14.66 | 14.37 | 14.53 | 14.46 | 494,800 |
12 Feb 2024 | 14.56 | 14.98 | 14.56 | 14.93 | 14.86 | 749,500 |
09 Feb 2024 | 14.43 | 14.47 | 14.18 | 14.36 | 14.30 | 409,400 |
08 Feb 2024 | 14.36 | 14.40 | 14.01 | 14.36 | 14.30 | 679,500 |
07 Feb 2024 | 14.34 | 14.48 | 14.30 | 14.37 | 14.31 | 403,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |