Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 15.800 | 16.100 | 15.800 | 15.940 | 15.940 | 3,574,000 |
13 Jun 2024 | 16.420 | 16.440 | 15.660 | 16.040 | 16.040 | 7,867,206 |
13 Jun 2024 | 0.15374 Dividend | |||||
12 Jun 2024 | 16.220 | 16.800 | 16.200 | 16.460 | 16.306 | 8,133,150 |
11 Jun 2024 | 17.080 | 17.080 | 16.200 | 16.220 | 16.069 | 17,833,424 |
07 Jun 2024 | 17.360 | 18.000 | 17.360 | 17.760 | 17.594 | 12,550,100 |
06 Jun 2024 | 17.140 | 17.700 | 17.100 | 17.180 | 17.020 | 8,519,000 |
05 Jun 2024 | 16.880 | 17.140 | 16.560 | 16.700 | 16.544 | 4,310,250 |
04 Jun 2024 | 17.040 | 17.300 | 16.900 | 17.000 | 16.841 | 4,389,612 |
03 Jun 2024 | 16.860 | 17.160 | 16.520 | 16.760 | 16.603 | 5,415,347 |
31 May 2024 | 17.280 | 17.400 | 16.780 | 16.800 | 16.643 | 5,986,136 |
30 May 2024 | 17.800 | 17.800 | 17.020 | 17.120 | 16.960 | 5,690,250 |
29 May 2024 | 17.640 | 17.960 | 17.460 | 17.560 | 17.396 | 4,245,250 |
28 May 2024 | 17.960 | 18.200 | 17.500 | 17.600 | 17.436 | 7,210,000 |
27 May 2024 | 17.260 | 17.940 | 17.220 | 17.740 | 17.574 | 8,368,137 |
24 May 2024 | 17.000 | 17.260 | 16.740 | 17.160 | 17.000 | 6,842,275 |
23 May 2024 | 16.980 | 17.100 | 16.120 | 16.960 | 16.802 | 14,125,430 |
22 May 2024 | 17.940 | 18.120 | 17.360 | 17.500 | 17.337 | 7,513,110 |
21 May 2024 | 19.280 | 19.280 | 17.800 | 17.900 | 17.733 | 17,352,907 |
20 May 2024 | 19.400 | 19.600 | 19.000 | 19.340 | 19.159 | 21,516,902 |
17 May 2024 | 18.600 | 18.980 | 18.560 | 18.560 | 18.387 | 5,357,900 |
16 May 2024 | 19.200 | 19.720 | 18.680 | 18.780 | 18.605 | 11,175,731 |
14 May 2024 | 18.480 | 18.820 | 18.260 | 18.560 | 18.387 | 4,765,083 |
13 May 2024 | 18.500 | 18.880 | 18.180 | 18.520 | 18.347 | 5,608,200 |
10 May 2024 | 18.780 | 18.800 | 18.040 | 18.620 | 18.446 | 12,360,277 |
09 May 2024 | 18.080 | 18.260 | 17.920 | 18.100 | 17.931 | 5,540,005 |
08 May 2024 | 17.820 | 18.560 | 17.720 | 18.080 | 17.911 | 12,147,936 |
07 May 2024 | 17.600 | 18.300 | 17.480 | 17.900 | 17.733 | 8,903,050 |
06 May 2024 | 16.680 | 17.640 | 16.580 | 17.460 | 17.297 | 9,821,621 |
03 May 2024 | 16.680 | 16.920 | 16.540 | 16.640 | 16.485 | 1,185,327 |
02 May 2024 | 17.040 | 17.060 | 16.600 | 16.780 | 16.623 | 1,642,529 |
30 Apr 2024 | 17.160 | 17.440 | 17.020 | 17.040 | 16.881 | 6,005,698 |
29 Apr 2024 | 17.740 | 17.740 | 16.680 | 17.080 | 16.920 | 8,585,500 |
26 Apr 2024 | 17.140 | 17.920 | 17.140 | 17.760 | 17.594 | 10,897,514 |
25 Apr 2024 | 17.020 | 17.080 | 16.740 | 17.020 | 16.861 | 3,927,808 |
24 Apr 2024 | 16.560 | 17.040 | 16.480 | 17.020 | 16.861 | 9,134,060 |
23 Apr 2024 | 16.780 | 16.780 | 16.100 | 16.400 | 16.247 | 10,802,856 |
22 Apr 2024 | 18.380 | 18.380 | 16.740 | 16.840 | 16.683 | 12,178,078 |
19 Apr 2024 | 18.000 | 18.680 | 17.840 | 18.180 | 18.010 | 13,379,350 |
18 Apr 2024 | 18.000 | 18.180 | 17.520 | 18.120 | 17.951 | 12,961,218 |
17 Apr 2024 | 18.060 | 18.520 | 17.900 | 18.160 | 17.990 | 9,216,450 |
16 Apr 2024 | 18.860 | 19.140 | 18.040 | 18.360 | 18.189 | 12,183,522 |
15 Apr 2024 | 19.180 | 19.180 | 18.500 | 18.700 | 18.525 | 18,383,479 |
12 Apr 2024 | 19.600 | 19.880 | 19.140 | 19.660 | 19.476 | 22,201,576 |
11 Apr 2024 | 18.600 | 19.360 | 18.480 | 18.920 | 18.743 | 13,496,808 |
10 Apr 2024 | 19.200 | 19.720 | 18.680 | 18.940 | 18.763 | 22,109,098 |
09 Apr 2024 | 18.800 | 19.240 | 18.200 | 19.120 | 18.941 | 16,081,431 |
08 Apr 2024 | 17.860 | 19.380 | 17.860 | 18.700 | 18.525 | 21,779,975 |
05 Apr 2024 | 17.680 | 17.920 | 17.420 | 17.860 | 17.693 | 3,070,790 |
03 Apr 2024 | 17.860 | 17.980 | 17.440 | 17.680 | 17.515 | 9,391,178 |
02 Apr 2024 | 17.100 | 17.880 | 17.100 | 17.280 | 17.119 | 10,908,702 |
28 Mar 2024 | 15.300 | 16.060 | 15.200 | 15.880 | 15.732 | 9,203,666 |
27 Mar 2024 | 15.300 | 15.740 | 15.080 | 15.240 | 15.098 | 3,943,185 |
26 Mar 2024 | 15.620 | 15.620 | 15.200 | 15.300 | 15.157 | 2,936,084 |
25 Mar 2024 | 15.260 | 15.860 | 15.260 | 15.540 | 15.395 | 4,023,662 |
22 Mar 2024 | 15.640 | 15.760 | 15.060 | 15.260 | 15.117 | 5,339,794 |
21 Mar 2024 | 15.640 | 15.960 | 15.460 | 15.780 | 15.633 | 9,925,328 |
20 Mar 2024 | 15.160 | 15.160 | 14.840 | 14.920 | 14.781 | 2,671,318 |
19 Mar 2024 | 14.840 | 15.300 | 14.840 | 14.920 | 14.781 | 3,640,834 |
18 Mar 2024 | 15.280 | 15.280 | 14.800 | 14.840 | 14.701 | 5,543,548 |
15 Mar 2024 | 15.100 | 15.500 | 14.840 | 15.380 | 15.236 | 9,623,770 |
14 Mar 2024 | 15.220 | 15.680 | 15.160 | 15.260 | 15.117 | 6,628,116 |
13 Mar 2024 | 14.640 | 15.100 | 14.480 | 15.040 | 14.900 | 4,172,630 |
12 Mar 2024 | 15.260 | 15.320 | 14.600 | 14.780 | 14.642 | 4,638,519 |
11 Mar 2024 | 15.060 | 15.320 | 14.820 | 15.260 | 15.117 | 9,490,723 |
08 Mar 2024 | 14.240 | 14.800 | 14.240 | 14.760 | 14.622 | 6,179,350 |
07 Mar 2024 | 14.280 | 14.700 | 14.000 | 14.460 | 14.325 | 6,344,288 |
06 Mar 2024 | 13.980 | 14.160 | 13.700 | 14.100 | 13.968 | 3,527,200 |
05 Mar 2024 | 13.840 | 14.380 | 13.700 | 13.820 | 13.691 | 8,259,315 |
04 Mar 2024 | 13.300 | 13.920 | 13.300 | 13.480 | 13.354 | 6,184,547 |
01 Mar 2024 | 12.660 | 13.100 | 12.360 | 12.980 | 12.859 | 5,838,000 |
29 Feb 2024 | 12.460 | 12.620 | 12.420 | 12.440 | 12.324 | 3,679,100 |
28 Feb 2024 | 12.420 | 12.820 | 12.420 | 12.420 | 12.304 | 3,281,500 |
27 Feb 2024 | 12.320 | 12.600 | 12.280 | 12.520 | 12.403 | 2,254,642 |
26 Feb 2024 | 12.760 | 12.780 | 12.400 | 12.440 | 12.324 | 2,905,959 |
23 Feb 2024 | 12.460 | 12.760 | 12.340 | 12.660 | 12.542 | 3,089,540 |
22 Feb 2024 | 12.060 | 12.540 | 12.060 | 12.500 | 12.383 | 3,895,750 |
21 Feb 2024 | 11.720 | 12.240 | 11.560 | 12.140 | 12.027 | 3,648,240 |
20 Feb 2024 | 11.640 | 11.800 | 11.420 | 11.720 | 11.611 | 4,249,000 |
19 Feb 2024 | 11.640 | 11.820 | 11.400 | 11.700 | 11.591 | 4,765,625 |
16 Feb 2024 | 11.100 | 11.440 | 11.100 | 11.420 | 11.313 | 2,331,650 |
15 Feb 2024 | 11.220 | 11.220 | 10.980 | 11.080 | 10.977 | 1,561,800 |
14 Feb 2024 | 11.320 | 11.360 | 11.020 | 11.240 | 11.135 | 1,143,300 |
09 Feb 2024 | 11.440 | 11.440 | 11.440 | 11.440 | 11.333 | - |
08 Feb 2024 | 11.900 | 11.980 | 11.660 | 11.780 | 11.670 | 6,236,970 |
07 Feb 2024 | 11.940 | 12.140 | 11.820 | 11.900 | 11.789 | 6,185,569 |
06 Feb 2024 | 11.480 | 12.020 | 11.420 | 11.940 | 11.828 | 5,056,000 |
05 Feb 2024 | 11.620 | 11.640 | 11.140 | 11.440 | 11.333 | 3,900,200 |
02 Feb 2024 | 11.500 | 12.040 | 11.480 | 11.740 | 11.630 | 5,057,032 |
01 Feb 2024 | 11.260 | 11.520 | 11.100 | 11.440 | 11.333 | 3,330,500 |
31 Jan 2024 | 11.500 | 11.500 | 10.980 | 11.260 | 11.155 | 6,563,250 |
30 Jan 2024 | 11.800 | 11.800 | 11.140 | 11.220 | 11.115 | 4,264,427 |
29 Jan 2024 | 11.620 | 11.820 | 11.480 | 11.600 | 11.492 | 5,897,000 |
26 Jan 2024 | 11.880 | 11.880 | 11.440 | 11.500 | 11.393 | 4,360,278 |
25 Jan 2024 | 11.680 | 11.840 | 11.380 | 11.840 | 11.729 | 4,212,439 |
24 Jan 2024 | 11.460 | 11.740 | 11.160 | 11.660 | 11.551 | 6,357,689 |
23 Jan 2024 | 11.560 | 11.780 | 11.080 | 11.440 | 11.333 | 3,652,500 |
22 Jan 2024 | 11.940 | 11.940 | 11.180 | 11.360 | 11.254 | 5,934,500 |
19 Jan 2024 | 12.000 | 12.400 | 11.900 | 11.940 | 11.828 | 4,063,750 |
18 Jan 2024 | 12.140 | 12.440 | 11.620 | 12.240 | 12.126 | 6,892,870 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |