Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 15.28 | 15.65 | 15.18 | 15.58 | 15.58 | 744,542 |
06 Jun 2024 | 14.88 | 15.37 | 14.61 | 15.29 | 15.29 | 2,340,664 |
05 Jun 2024 | 14.95 | 15.07 | 14.70 | 14.84 | 14.84 | 5,585,018 |
04 Jun 2024 | 15.36 | 15.38 | 14.84 | 14.97 | 14.97 | 451,281 |
03 Jun 2024 | 15.46 | 15.78 | 15.27 | 15.39 | 15.39 | 1,181,340 |
31 May 2024 | 15.73 | 15.78 | 15.38 | 15.49 | 15.49 | 2,401,378 |
30 May 2024 | 15.35 | 15.74 | 15.28 | 15.69 | 15.69 | 453,297 |
29 May 2024 | 15.70 | 15.80 | 14.94 | 15.32 | 15.32 | 14,919,734 |
28 May 2024 | 15.59 | 15.74 | 15.40 | 15.69 | 15.69 | 95,644 |
24 May 2024 | 15.49 | 15.66 | 15.20 | 15.59 | 15.59 | 217,447 |
23 May 2024 | 15.61 | 15.73 | 15.29 | 15.64 | 15.64 | 201,844 |
22 May 2024 | 15.59 | 15.82 | 15.51 | 15.67 | 15.67 | 544,510 |
21 May 2024 | 15.63 | 15.78 | 15.46 | 15.57 | 15.57 | 2,711,174 |
20 May 2024 | 15.61 | 15.74 | 15.37 | 15.56 | 15.56 | 117,419 |
17 May 2024 | 15.18 | 15.75 | 15.11 | 15.44 | 15.44 | 310,572 |
16 May 2024 | 15.03 | 15.26 | 14.87 | 15.11 | 15.11 | 487,597 |
15 May 2024 | 14.63 | 15.15 | 14.23 | 15.04 | 15.04 | 3,233,997 |
14 May 2024 | 13.95 | 14.33 | 13.89 | 14.19 | 14.19 | 321,540 |
13 May 2024 | 14.01 | 14.16 | 13.82 | 13.89 | 13.89 | 196,982 |
10 May 2024 | 14.07 | 14.19 | 13.90 | 13.98 | 13.98 | 319,216 |
09 May 2024 | 14.10 | 14.22 | 13.98 | 14.05 | 14.05 | 40,902 |
08 May 2024 | 14.18 | 14.22 | 14.00 | 14.02 | 14.02 | 1,295,184 |
07 May 2024 | 13.95 | 14.18 | 13.71 | 14.06 | 14.06 | 847,565 |
03 May 2024 | 14.04 | 14.15 | 13.60 | 13.60 | 13.60 | 191,309 |
02 May 2024 | 13.72 | 13.94 | 13.87 | 14.01 | 14.01 | 303,645 |
02 May 2024 | 0.35 Dividend | |||||
01 May 2024 | 13.96 | 13.96 | 13.96 | 14.05 | 13.70 | 58,709 |
30 Apr 2024 | 13.82 | 14.31 | 13.59 | 14.05 | 13.70 | 375,375 |
29 Apr 2024 | 14.20 | 14.32 | 13.73 | 13.84 | 13.50 | 445,713 |
26 Apr 2024 | 14.13 | 14.31 | 13.97 | 14.11 | 13.76 | 3,076,193 |
25 Apr 2024 | 13.96 | 14.28 | 13.77 | 14.15 | 13.80 | 8,098,617 |
24 Apr 2024 | 13.92 | 14.03 | 13.81 | 13.87 | 13.53 | 1,972,120 |
23 Apr 2024 | 13.60 | 13.92 | 13.42 | 13.82 | 13.48 | 640,442 |
22 Apr 2024 | 13.48 | 13.59 | 13.29 | 13.49 | 13.15 | 7,907,500 |
19 Apr 2024 | 13.24 | 13.45 | 13.16 | 13.40 | 13.06 | 778,247 |
18 Apr 2024 | 13.14 | 13.37 | 12.96 | 13.22 | 12.89 | 8,782,654 |
17 Apr 2024 | 12.85 | 13.12 | 12.67 | 13.02 | 12.70 | 859,804 |
16 Apr 2024 | 12.66 | 12.94 | 12.65 | 12.80 | 12.48 | 535,826 |
15 Apr 2024 | 13.00 | 13.13 | 12.85 | 12.88 | 12.55 | 1,355,491 |
12 Apr 2024 | 13.05 | 13.18 | 12.93 | 12.94 | 12.62 | 1,976,679 |
11 Apr 2024 | 13.53 | 13.61 | 12.97 | 12.98 | 12.65 | 1,724,006 |
10 Apr 2024 | 13.38 | 13.62 | 13.23 | 13.53 | 13.19 | 1,407,564 |
09 Apr 2024 | 13.44 | 13.57 | 13.15 | 13.39 | 13.06 | 9,599,629 |
08 Apr 2024 | 13.30 | 13.49 | 13.22 | 13.45 | 13.11 | 757,232 |
05 Apr 2024 | 13.21 | 13.49 | 12.97 | 13.18 | 12.85 | 1,701,613 |
04 Apr 2024 | 13.35 | 13.51 | 13.20 | 13.44 | 13.11 | 1,243,196 |
03 Apr 2024 | 12.75 | 13.43 | 12.61 | 13.35 | 13.02 | 1,383,492 |
02 Apr 2024 | 12.70 | 13.08 | 12.63 | 12.75 | 12.43 | 1,763,055 |
28 Mar 2024 | 12.75 | 12.85 | 12.65 | 12.77 | 12.45 | 1,572,225 |
27 Mar 2024 | 12.66 | 12.85 | 12.56 | 12.69 | 12.37 | 1,287,683 |
26 Mar 2024 | 12.60 | 12.71 | 12.51 | 12.66 | 12.35 | 1,752,125 |
25 Mar 2024 | 12.51 | 12.65 | 12.44 | 12.62 | 12.30 | 4,570,534 |
22 Mar 2024 | 12.44 | 12.64 | 12.43 | 12.55 | 12.24 | 3,351,830 |
21 Mar 2024 | 12.33 | 12.64 | 12.05 | 12.37 | 12.06 | 2,556,566 |
20 Mar 2024 | 12.33 | 12.35 | 12.15 | 12.19 | 11.89 | 858,960 |
19 Mar 2024 | 11.90 | 12.40 | 11.81 | 12.29 | 11.99 | 1,889,323 |
18 Mar 2024 | 11.90 | 12.00 | 11.84 | 11.90 | 11.61 | 4,311,889 |
15 Mar 2024 | 11.78 | 12.05 | 11.66 | 11.97 | 11.67 | 570,183 |
14 Mar 2024 | 11.65 | 11.94 | 11.55 | 11.74 | 11.45 | 2,987,910 |
13 Mar 2024 | 11.51 | 11.81 | 11.43 | 11.65 | 11.36 | 1,434,327 |
12 Mar 2024 | 11.23 | 11.60 | 11.15 | 11.59 | 11.30 | 1,932,442 |
11 Mar 2024 | 11.08 | 11.22 | 11.02 | 11.15 | 10.87 | 8,393,316 |
08 Mar 2024 | 11.08 | 11.24 | 11.05 | 11.20 | 10.93 | 2,596,841 |
07 Mar 2024 | 10.73 | 11.09 | 10.64 | 11.07 | 10.80 | 1,250,666 |
06 Mar 2024 | 10.91 | 10.97 | 10.68 | 10.72 | 10.46 | 755,151 |
05 Mar 2024 | 10.66 | 10.90 | 10.60 | 10.88 | 10.60 | 2,724,511 |
04 Mar 2024 | 10.81 | 10.81 | 10.68 | 10.73 | 10.46 | 5,893,474 |
01 Mar 2024 | 10.73 | 10.87 | 10.63 | 10.80 | 10.53 | 2,460,115 |
29 Feb 2024 | 10.88 | 10.96 | 10.69 | 10.73 | 10.47 | 5,448,825 |
28 Feb 2024 | 10.87 | 10.94 | 10.80 | 10.90 | 10.63 | 2,065,085 |
27 Feb 2024 | 10.74 | 10.87 | 10.68 | 10.84 | 10.57 | 6,874,437 |
26 Feb 2024 | 10.72 | 10.81 | 10.57 | 10.81 | 10.55 | 3,236,888 |
23 Feb 2024 | 10.72 | 10.80 | 10.64 | 10.70 | 10.44 | 1,117,496 |
22 Feb 2024 | 10.65 | 10.84 | 10.51 | 10.70 | 10.43 | 1,167,855 |
21 Feb 2024 | 10.60 | 10.72 | 10.54 | 10.64 | 10.37 | 1,837,571 |
20 Feb 2024 | 10.70 | 10.86 | 10.57 | 10.64 | 10.37 | 1,580,267 |
19 Feb 2024 | 10.77 | 10.89 | 10.53 | 10.71 | 10.44 | 1,186,051 |
16 Feb 2024 | 11.13 | 11.18 | 10.75 | 10.84 | 10.57 | 3,419,102 |
15 Feb 2024 | 10.81 | 11.07 | 10.41 | 10.98 | 10.71 | 2,289,739 |
14 Feb 2024 | 10.49 | 10.61 | 10.42 | 10.47 | 10.20 | 5,677,047 |
13 Feb 2024 | 10.65 | 10.72 | 10.44 | 10.46 | 10.20 | 1,367,758 |
12 Feb 2024 | 10.42 | 10.63 | 10.33 | 10.62 | 10.35 | 3,675,514 |
09 Feb 2024 | 10.28 | 10.49 | 10.20 | 10.43 | 10.17 | 1,371,703 |
08 Feb 2024 | 10.36 | 10.44 | 10.15 | 10.23 | 9.97 | 5,438,335 |
07 Feb 2024 | 10.82 | 10.87 | 10.30 | 10.38 | 10.12 | 1,671,716 |
06 Feb 2024 | 10.77 | 11.09 | 10.65 | 10.82 | 10.55 | 1,157,663 |
05 Feb 2024 | 10.79 | 10.93 | 10.63 | 10.67 | 10.40 | 3,306,506 |
02 Feb 2024 | 10.65 | 10.80 | 10.50 | 10.69 | 10.42 | 1,362,301 |
01 Feb 2024 | 10.61 | 10.76 | 10.53 | 10.55 | 10.28 | 1,705,453 |
31 Jan 2024 | 10.73 | 10.90 | 10.63 | 10.72 | 10.45 | 969,806 |
30 Jan 2024 | 10.59 | 10.72 | 10.56 | 10.68 | 10.42 | 6,023,724 |
29 Jan 2024 | 10.69 | 10.76 | 10.56 | 10.64 | 10.37 | 2,636,562 |
26 Jan 2024 | 10.53 | 10.74 | 10.45 | 10.73 | 10.46 | 1,101,528 |
25 Jan 2024 | 10.80 | 10.89 | 10.53 | 10.61 | 10.35 | 4,172,530 |
24 Jan 2024 | 10.69 | 10.80 | 10.54 | 10.76 | 10.49 | 2,531,473 |
23 Jan 2024 | 10.72 | 10.78 | 10.58 | 10.61 | 10.35 | 8,766,991 |
22 Jan 2024 | 10.92 | 11.14 | 10.53 | 10.72 | 10.45 | 5,337,789 |
19 Jan 2024 | 11.27 | 11.34 | 11.05 | 11.06 | 10.78 | 2,600,158 |
18 Jan 2024 | 11.08 | 11.41 | 11.04 | 11.30 | 11.02 | 1,990,448 |
17 Jan 2024 | 10.78 | 11.01 | 10.64 | 11.00 | 10.72 | 2,236,638 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |