Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 12.800 | 13.200 | 12.680 | 13.100 | 13.100 | 6,304,000 |
27 Jun 2024 | 13.180 | 13.180 | 12.520 | 12.680 | 12.680 | 15,106,155 |
26 Jun 2024 | 13.400 | 13.420 | 12.900 | 13.200 | 13.200 | 11,297,763 |
25 Jun 2024 | 13.640 | 13.740 | 13.360 | 13.400 | 13.400 | 7,406,185 |
24 Jun 2024 | 13.500 | 13.640 | 13.300 | 13.640 | 13.640 | 6,051,554 |
21 Jun 2024 | 14.100 | 14.280 | 13.760 | 13.860 | 13.860 | 21,128,141 |
20 Jun 2024 | 13.780 | 13.840 | 13.540 | 13.680 | 13.680 | 5,165,000 |
19 Jun 2024 | 13.300 | 13.780 | 13.080 | 13.640 | 13.640 | 10,473,212 |
18 Jun 2024 | 13.100 | 13.480 | 12.800 | 13.060 | 13.060 | 11,740,382 |
17 Jun 2024 | 13.060 | 13.440 | 12.920 | 13.080 | 13.080 | 8,745,000 |
14 Jun 2024 | 13.260 | 13.340 | 12.920 | 13.020 | 13.020 | 13,900,900 |
13 Jun 2024 | 13.640 | 13.640 | 12.800 | 13.360 | 13.360 | 20,695,494 |
12 Jun 2024 | 13.600 | 13.760 | 13.440 | 13.640 | 13.640 | 7,383,000 |
11 Jun 2024 | 14.320 | 14.320 | 13.220 | 13.540 | 13.540 | 25,701,899 |
07 Jun 2024 | 14.840 | 15.220 | 14.840 | 15.100 | 15.100 | 14,983,021 |
06 Jun 2024 | 14.360 | 14.780 | 14.240 | 14.640 | 14.640 | 20,242,348 |
05 Jun 2024 | 13.800 | 14.200 | 13.600 | 13.800 | 13.800 | 12,557,988 |
05 Jun 2024 | 0.044 Dividend | |||||
04 Jun 2024 | 13.680 | 14.200 | 13.640 | 14.100 | 14.056 | 12,752,578 |
03 Jun 2024 | 13.760 | 13.940 | 13.240 | 13.480 | 13.438 | 16,056,710 |
31 May 2024 | 13.800 | 14.100 | 13.460 | 13.760 | 13.717 | 21,878,879 |
30 May 2024 | 14.200 | 14.200 | 13.260 | 13.620 | 13.577 | 14,870,579 |
29 May 2024 | 14.260 | 14.720 | 13.920 | 14.120 | 14.076 | 15,119,651 |
28 May 2024 | 14.500 | 14.840 | 14.120 | 14.260 | 14.216 | 8,267,275 |
27 May 2024 | 13.760 | 14.480 | 13.760 | 14.460 | 14.415 | 10,139,921 |
24 May 2024 | 13.520 | 14.000 | 13.520 | 13.760 | 13.717 | 12,367,653 |
23 May 2024 | 13.680 | 13.980 | 12.860 | 13.900 | 13.857 | 20,540,352 |
22 May 2024 | 14.640 | 14.940 | 14.020 | 14.220 | 14.176 | 13,149,429 |
21 May 2024 | 15.180 | 15.180 | 14.380 | 14.580 | 14.535 | 14,150,124 |
20 May 2024 | 15.200 | 15.400 | 14.920 | 15.180 | 15.133 | 20,667,996 |
17 May 2024 | 14.180 | 14.600 | 13.980 | 14.500 | 14.455 | 12,802,674 |
16 May 2024 | 14.300 | 14.800 | 14.020 | 14.100 | 14.056 | 24,830,121 |
14 May 2024 | 13.580 | 14.080 | 13.400 | 13.800 | 13.757 | 12,232,448 |
13 May 2024 | 13.540 | 13.820 | 13.200 | 13.580 | 13.538 | 11,517,000 |
10 May 2024 | 13.580 | 13.740 | 13.220 | 13.640 | 13.597 | 16,184,976 |
09 May 2024 | 13.140 | 13.260 | 12.800 | 13.140 | 13.099 | 10,025,786 |
08 May 2024 | 12.860 | 13.300 | 12.800 | 13.060 | 13.019 | 9,435,810 |
07 May 2024 | 13.500 | 13.560 | 12.800 | 12.980 | 12.939 | 15,015,433 |
06 May 2024 | 12.660 | 13.100 | 12.260 | 13.080 | 13.039 | 19,336,432 |
03 May 2024 | 12.700 | 12.780 | 12.580 | 12.620 | 12.581 | 4,738,500 |
02 May 2024 | 12.800 | 12.920 | 12.420 | 12.740 | 12.700 | 7,851,217 |
30 Apr 2024 | 12.920 | 13.080 | 12.680 | 12.800 | 12.760 | 14,320,155 |
29 Apr 2024 | 13.100 | 13.100 | 12.420 | 12.900 | 12.860 | 18,580,000 |
26 Apr 2024 | 12.720 | 13.420 | 12.720 | 13.020 | 12.979 | 35,304,911 |
25 Apr 2024 | 12.100 | 12.640 | 12.100 | 12.500 | 12.461 | 21,865,329 |
24 Apr 2024 | 11.920 | 12.360 | 11.860 | 12.220 | 12.182 | 21,884,463 |
23 Apr 2024 | 11.700 | 12.180 | 11.680 | 11.800 | 11.763 | 41,150,236 |
22 Apr 2024 | 12.940 | 12.960 | 11.960 | 12.240 | 12.202 | 39,336,345 |
19 Apr 2024 | 12.760 | 13.220 | 12.760 | 12.960 | 12.920 | 39,997,000 |
18 Apr 2024 | 12.900 | 12.900 | 12.180 | 12.760 | 12.720 | 47,387,467 |
17 Apr 2024 | 12.780 | 13.260 | 12.580 | 12.680 | 12.640 | 34,692,865 |
16 Apr 2024 | 13.280 | 13.380 | 12.620 | 12.780 | 12.740 | 54,044,969 |
15 Apr 2024 | 13.500 | 13.620 | 13.080 | 13.220 | 13.179 | 116,134,378 |
12 Apr 2024 | 14.360 | 14.860 | 13.900 | 14.620 | 14.574 | 36,385,362 |
11 Apr 2024 | 13.380 | 13.980 | 13.080 | 13.720 | 13.677 | 29,670,400 |
10 Apr 2024 | 13.440 | 14.120 | 13.420 | 13.500 | 13.458 | 38,827,904 |
09 Apr 2024 | 12.740 | 13.440 | 12.400 | 13.420 | 13.378 | 33,102,203 |
08 Apr 2024 | 12.260 | 12.980 | 12.260 | 12.740 | 12.700 | 47,168,711 |
05 Apr 2024 | 11.980 | 12.020 | 11.720 | 11.960 | 11.923 | 9,281,500 |
03 Apr 2024 | 11.420 | 12.180 | 11.420 | 11.980 | 11.943 | 43,576,924 |
02 Apr 2024 | 11.320 | 11.680 | 11.140 | 11.260 | 11.225 | 43,611,242 |
28 Mar 2024 | 9.950 | 10.780 | 9.880 | 10.620 | 10.587 | 23,513,682 |
27 Mar 2024 | 9.400 | 9.970 | 9.370 | 9.810 | 9.779 | 22,736,095 |
26 Mar 2024 | 9.620 | 9.790 | 9.220 | 9.350 | 9.321 | 13,992,809 |
25 Mar 2024 | 9.170 | 9.880 | 9.160 | 9.620 | 9.590 | 25,374,477 |
22 Mar 2024 | 9.400 | 9.400 | 8.980 | 9.190 | 9.161 | 11,668,500 |
21 Mar 2024 | 9.400 | 9.640 | 9.260 | 9.540 | 9.510 | 17,884,097 |
20 Mar 2024 | 9.040 | 9.040 | 8.740 | 8.920 | 8.892 | 11,328,258 |
19 Mar 2024 | 9.080 | 9.200 | 8.960 | 9.050 | 9.022 | 8,022,993 |
18 Mar 2024 | 9.300 | 9.390 | 8.950 | 9.170 | 9.141 | 12,959,671 |
15 Mar 2024 | 9.260 | 9.600 | 9.120 | 9.390 | 9.361 | 31,096,455 |
14 Mar 2024 | 9.460 | 9.750 | 9.230 | 9.400 | 9.371 | 11,721,600 |
13 Mar 2024 | 9.180 | 9.380 | 8.910 | 9.290 | 9.261 | 13,535,339 |
12 Mar 2024 | 9.660 | 9.700 | 9.110 | 9.180 | 9.151 | 19,540,986 |
11 Mar 2024 | 9.710 | 9.790 | 9.430 | 9.570 | 9.540 | 15,323,385 |
08 Mar 2024 | 9.560 | 9.640 | 9.380 | 9.610 | 9.580 | 10,704,483 |
07 Mar 2024 | 9.430 | 9.700 | 9.320 | 9.480 | 9.450 | 20,496,796 |
06 Mar 2024 | 9.190 | 9.450 | 9.030 | 9.220 | 9.191 | 16,860,138 |
05 Mar 2024 | 9.180 | 9.430 | 9.030 | 9.090 | 9.062 | 15,844,023 |
04 Mar 2024 | 8.850 | 9.110 | 8.790 | 8.890 | 8.862 | 15,959,219 |
01 Mar 2024 | 8.210 | 8.630 | 8.110 | 8.560 | 8.533 | 10,476,163 |
29 Feb 2024 | 8.120 | 8.290 | 8.020 | 8.150 | 8.125 | 10,010,787 |
28 Feb 2024 | 8.440 | 8.440 | 8.060 | 8.120 | 8.095 | 5,444,000 |
27 Feb 2024 | 8.270 | 8.440 | 8.180 | 8.330 | 8.304 | 6,857,916 |
26 Feb 2024 | 8.370 | 8.450 | 8.180 | 8.270 | 8.244 | 4,501,651 |
23 Feb 2024 | 8.350 | 8.400 | 8.130 | 8.370 | 8.344 | 8,673,671 |
22 Feb 2024 | 8.020 | 8.450 | 7.980 | 8.370 | 8.344 | 10,839,243 |
21 Feb 2024 | 7.710 | 8.230 | 7.550 | 8.090 | 8.065 | 11,260,189 |
20 Feb 2024 | 7.930 | 7.970 | 7.590 | 7.710 | 7.686 | 6,915,170 |
19 Feb 2024 | 7.860 | 8.000 | 7.690 | 7.870 | 7.845 | 6,830,523 |
16 Feb 2024 | 7.510 | 7.950 | 7.510 | 7.890 | 7.865 | 2,918,500 |
15 Feb 2024 | 7.440 | 7.550 | 7.220 | 7.400 | 7.377 | 2,507,000 |
14 Feb 2024 | 7.400 | 7.490 | 7.160 | 7.400 | 7.377 | 4,980,922 |
09 Feb 2024 | 7.930 | 7.930 | 7.390 | 7.500 | 7.477 | 1,120,434 |
08 Feb 2024 | 7.670 | 7.800 | 7.660 | 7.690 | 7.666 | 5,534,183 |
07 Feb 2024 | 7.680 | 7.920 | 7.610 | 7.670 | 7.646 | 8,402,500 |
06 Feb 2024 | 7.350 | 7.870 | 7.310 | 7.820 | 7.796 | 11,008,742 |
05 Feb 2024 | 7.470 | 7.470 | 7.050 | 7.370 | 7.347 | 17,041,134 |
02 Feb 2024 | 7.480 | 7.940 | 7.380 | 7.700 | 7.676 | 14,911,986 |
01 Feb 2024 | 7.300 | 7.430 | 7.060 | 7.350 | 7.327 | 7,386,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |