Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 12.30 | 12.55 | 12.23 | 12.29 | 12.29 | 4,772,214 |
27 Jun 2024 | 12.39 | 12.59 | 12.28 | 12.31 | 12.31 | 4,235,800 |
26 Jun 2024 | 11.98 | 12.46 | 11.77 | 12.46 | 12.46 | 4,481,122 |
25 Jun 2024 | 11.96 | 12.14 | 11.75 | 11.82 | 11.82 | 3,262,929 |
24 Jun 2024 | 12.36 | 12.48 | 11.91 | 11.93 | 11.93 | 5,586,320 |
21 Jun 2024 | 12.16 | 12.46 | 11.73 | 12.38 | 12.38 | 5,571,600 |
20 Jun 2024 | 12.96 | 13.03 | 12.57 | 12.57 | 12.57 | 3,802,400 |
19 Jun 2024 | 13.06 | 13.15 | 13.00 | 13.04 | 13.04 | 3,821,000 |
18 Jun 2024 | 12.78 | 13.07 | 12.78 | 13.04 | 13.04 | 4,130,586 |
17 Jun 2024 | 12.91 | 12.95 | 12.80 | 12.81 | 12.81 | 3,673,900 |
14 Jun 2024 | 12.81 | 13.01 | 12.76 | 12.97 | 12.97 | 3,518,800 |
13 Jun 2024 | 12.85 | 12.92 | 12.70 | 12.88 | 12.88 | 4,496,663 |
12 Jun 2024 | 12.58 | 12.90 | 12.52 | 12.84 | 12.84 | 4,170,463 |
11 Jun 2024 | 12.55 | 12.66 | 12.40 | 12.61 | 12.61 | 3,557,220 |
07 Jun 2024 | 12.43 | 12.67 | 12.41 | 12.60 | 12.60 | 3,723,500 |
06 Jun 2024 | 12.83 | 12.92 | 12.28 | 12.35 | 12.35 | 6,046,440 |
05 Jun 2024 | 13.09 | 13.13 | 12.79 | 12.79 | 12.79 | 3,946,080 |
04 Jun 2024 | 13.21 | 13.21 | 12.96 | 13.15 | 13.15 | 4,447,011 |
03 Jun 2024 | 13.40 | 13.54 | 13.11 | 13.22 | 13.22 | 4,783,100 |
31 May 2024 | 13.21 | 13.43 | 13.21 | 13.41 | 13.41 | 3,726,810 |
30 May 2024 | 13.22 | 13.30 | 13.07 | 13.21 | 13.21 | 3,623,400 |
29 May 2024 | 13.16 | 13.33 | 13.12 | 13.19 | 13.19 | 3,041,000 |
28 May 2024 | 13.34 | 13.43 | 13.18 | 13.19 | 13.19 | 3,747,000 |
27 May 2024 | 13.17 | 13.45 | 13.11 | 13.44 | 13.44 | 5,630,986 |
24 May 2024 | 13.22 | 13.32 | 13.11 | 13.16 | 13.16 | 3,613,192 |
23 May 2024 | 13.56 | 13.57 | 13.20 | 13.27 | 13.27 | 4,647,600 |
22 May 2024 | 13.46 | 13.62 | 13.40 | 13.57 | 13.57 | 4,444,699 |
21 May 2024 | 13.75 | 13.76 | 13.45 | 13.50 | 13.50 | 6,318,770 |
20 May 2024 | 13.94 | 13.95 | 13.74 | 13.78 | 13.78 | 5,754,770 |
17 May 2024 | 13.81 | 13.93 | 13.68 | 13.88 | 13.88 | 4,790,647 |
16 May 2024 | 13.98 | 14.05 | 13.71 | 13.78 | 13.78 | 5,551,284 |
15 May 2024 | 14.10 | 14.13 | 13.86 | 13.91 | 13.91 | 5,580,600 |
14 May 2024 | 14.01 | 14.22 | 14.01 | 14.17 | 14.17 | 4,608,148 |
13 May 2024 | 14.25 | 14.32 | 13.92 | 14.03 | 14.03 | 5,341,600 |
10 May 2024 | 14.52 | 14.58 | 14.23 | 14.33 | 14.33 | 4,591,573 |
09 May 2024 | 14.38 | 14.59 | 14.30 | 14.52 | 14.52 | 4,837,800 |
08 May 2024 | 14.75 | 14.75 | 14.29 | 14.32 | 14.32 | 6,648,173 |
07 May 2024 | 14.86 | 14.86 | 14.59 | 14.78 | 14.78 | 7,436,800 |
06 May 2024 | 14.90 | 14.98 | 14.73 | 14.87 | 14.87 | 8,858,190 |
30 Apr 2024 | 14.80 | 14.81 | 14.54 | 14.70 | 14.70 | 7,663,533 |
30 Apr 2024 | 0.3 Dividend | |||||
29 Apr 2024 | 14.74 | 15.00 | 14.63 | 14.97 | 14.67 | 9,902,380 |
26 Apr 2024 | 14.39 | 14.70 | 14.32 | 14.66 | 14.37 | 10,755,000 |
25 Apr 2024 | 14.44 | 14.49 | 14.22 | 14.37 | 14.08 | 7,181,866 |
24 Apr 2024 | 14.20 | 14.48 | 14.19 | 14.48 | 14.19 | 10,873,104 |
23 Apr 2024 | 13.88 | 14.52 | 13.82 | 14.28 | 13.99 | 15,661,109 |
22 Apr 2024 | 13.62 | 13.70 | 13.29 | 13.49 | 13.22 | 5,700,909 |
19 Apr 2024 | 13.70 | 13.82 | 13.58 | 13.73 | 13.45 | 5,318,382 |
18 Apr 2024 | 13.83 | 14.04 | 13.61 | 13.80 | 13.52 | 7,785,590 |
17 Apr 2024 | 13.48 | 14.16 | 13.48 | 13.95 | 13.67 | 10,186,691 |
16 Apr 2024 | 13.95 | 13.96 | 13.08 | 13.18 | 12.92 | 8,955,825 |
15 Apr 2024 | 13.84 | 14.29 | 13.71 | 14.00 | 13.72 | 9,463,925 |
12 Apr 2024 | 13.85 | 14.08 | 13.76 | 13.80 | 13.52 | 5,208,100 |
11 Apr 2024 | 13.69 | 14.22 | 13.61 | 13.85 | 13.57 | 6,556,900 |
10 Apr 2024 | 14.75 | 14.77 | 13.80 | 13.86 | 13.58 | 9,448,466 |
09 Apr 2024 | 14.40 | 14.74 | 14.40 | 14.68 | 14.39 | 4,487,155 |
08 Apr 2024 | 14.90 | 15.00 | 14.35 | 14.36 | 14.07 | 9,725,850 |
03 Apr 2024 | 15.40 | 15.55 | 15.08 | 15.15 | 14.85 | 12,400,680 |
02 Apr 2024 | 15.30 | 16.35 | 14.75 | 15.80 | 15.48 | 19,913,020 |
01 Apr 2024 | 15.16 | 15.33 | 15.12 | 15.29 | 14.98 | 12,029,460 |
29 Mar 2024 | 14.78 | 14.90 | 14.48 | 15.24 | 14.93 | 4,606,800 |
28 Mar 2024 | 14.25 | 15.10 | 14.20 | 14.84 | 14.54 | 10,668,944 |
27 Mar 2024 | 15.21 | 15.37 | 14.34 | 14.34 | 14.05 | 11,916,300 |
26 Mar 2024 | 16.01 | 16.01 | 14.92 | 15.24 | 14.93 | 20,899,461 |
25 Mar 2024 | 16.86 | 17.02 | 16.27 | 16.28 | 15.95 | 14,063,925 |
22 Mar 2024 | 16.19 | 17.38 | 15.85 | 16.82 | 16.48 | 16,727,031 |
21 Mar 2024 | 16.30 | 16.36 | 15.90 | 16.27 | 15.94 | 11,442,152 |
20 Mar 2024 | 15.75 | 16.30 | 15.65 | 16.22 | 15.89 | 12,594,236 |
19 Mar 2024 | 15.75 | 16.06 | 15.58 | 15.79 | 15.47 | 13,466,298 |
18 Mar 2024 | 15.15 | 15.70 | 15.00 | 15.58 | 15.27 | 14,619,081 |
15 Mar 2024 | 14.92 | 15.02 | 14.77 | 14.98 | 14.68 | 6,412,100 |
14 Mar 2024 | 14.90 | 15.06 | 14.58 | 15.01 | 14.71 | 9,247,784 |
13 Mar 2024 | 14.98 | 15.16 | 14.75 | 14.94 | 14.64 | 8,669,120 |
12 Mar 2024 | 14.95 | 15.05 | 14.74 | 14.98 | 14.68 | 8,963,154 |
11 Mar 2024 | 14.73 | 15.03 | 14.61 | 15.03 | 14.73 | 9,769,326 |
08 Mar 2024 | 14.66 | 14.92 | 14.48 | 14.86 | 14.56 | 10,983,111 |
07 Mar 2024 | 14.76 | 15.37 | 14.70 | 14.71 | 14.42 | 16,584,581 |
06 Mar 2024 | 14.30 | 14.80 | 14.25 | 14.63 | 14.34 | 10,511,102 |
05 Mar 2024 | 14.56 | 14.66 | 14.27 | 14.31 | 14.02 | 8,987,718 |
04 Mar 2024 | 14.61 | 14.77 | 14.20 | 14.67 | 14.38 | 12,703,206 |
01 Mar 2024 | 14.51 | 14.68 | 14.27 | 14.65 | 14.36 | 12,855,958 |
29 Feb 2024 | 13.52 | 14.50 | 13.49 | 14.48 | 14.19 | 15,040,637 |
28 Feb 2024 | 15.12 | 15.24 | 13.71 | 13.76 | 13.48 | 26,849,549 |
27 Feb 2024 | 14.55 | 15.49 | 14.42 | 15.25 | 14.94 | 23,251,379 |
26 Feb 2024 | 14.86 | 15.24 | 14.24 | 14.57 | 14.28 | 25,526,109 |
23 Feb 2024 | 13.58 | 14.05 | 13.40 | 14.04 | 13.76 | 13,908,030 |
22 Feb 2024 | 13.06 | 13.68 | 13.04 | 13.64 | 13.37 | 14,548,260 |
21 Feb 2024 | 12.82 | 13.44 | 12.82 | 13.03 | 12.77 | 13,109,811 |
20 Feb 2024 | 12.95 | 13.03 | 12.75 | 12.99 | 12.73 | 9,525,855 |
19 Feb 2024 | 13.00 | 13.43 | 12.72 | 13.13 | 12.87 | 17,264,792 |
08 Feb 2024 | 11.18 | 12.90 | 10.97 | 12.83 | 12.57 | 17,506,188 |
07 Feb 2024 | 11.04 | 11.65 | 10.65 | 11.01 | 10.79 | 12,832,646 |
06 Feb 2024 | 10.35 | 11.25 | 9.83 | 11.19 | 10.97 | 13,088,294 |
05 Feb 2024 | 11.36 | 11.40 | 10.25 | 10.41 | 10.20 | 11,846,681 |
02 Feb 2024 | 11.92 | 12.22 | 11.02 | 11.43 | 11.20 | 8,494,534 |
01 Feb 2024 | 12.06 | 12.35 | 11.73 | 11.93 | 11.69 | 7,712,304 |
31 Jan 2024 | 12.74 | 12.82 | 12.05 | 12.05 | 11.81 | 6,585,324 |
30 Jan 2024 | 13.20 | 13.35 | 12.74 | 12.82 | 12.56 | 4,943,104 |
29 Jan 2024 | 13.63 | 13.87 | 13.23 | 13.27 | 13.00 | 5,141,543 |
26 Jan 2024 | 13.88 | 13.98 | 13.66 | 13.66 | 13.39 | 5,508,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |