Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 14.31 | 14.21 | 13.66 | 13.69 | 13.69 | 4,051,600 |
26 Jun 2024 | 13.37 | 14.07 | 13.21 | 14.04 | 14.04 | 4,405,203 |
25 Jun 2024 | 13.60 | 13.76 | 13.20 | 13.29 | 13.29 | 4,540,142 |
24 Jun 2024 | 14.22 | 14.29 | 13.46 | 13.48 | 13.48 | 5,102,300 |
21 Jun 2024 | 14.31 | 14.45 | 14.02 | 14.35 | 14.35 | 3,420,692 |
20 Jun 2024 | 14.59 | 14.73 | 14.37 | 14.40 | 14.40 | 3,593,800 |
19 Jun 2024 | 14.82 | 14.82 | 14.51 | 14.66 | 14.66 | 3,261,070 |
18 Jun 2024 | 14.60 | 14.82 | 14.52 | 14.82 | 14.82 | 3,953,300 |
17 Jun 2024 | 14.49 | 14.84 | 14.41 | 14.65 | 14.65 | 3,930,470 |
14 Jun 2024 | 14.55 | 14.55 | 14.22 | 14.50 | 14.50 | 3,134,850 |
13 Jun 2024 | 14.56 | 14.68 | 14.47 | 14.53 | 14.53 | 3,958,000 |
12 Jun 2024 | 14.29 | 14.66 | 14.13 | 14.56 | 14.56 | 5,296,895 |
11 Jun 2024 | 13.67 | 14.20 | 13.52 | 14.19 | 14.19 | 4,045,980 |
07 Jun 2024 | 13.51 | 13.87 | 13.51 | 13.77 | 13.77 | 4,941,400 |
06 Jun 2024 | 14.04 | 14.42 | 13.25 | 13.40 | 13.40 | 7,265,547 |
05 Jun 2024 | 14.34 | 14.48 | 14.01 | 14.02 | 14.02 | 4,389,336 |
04 Jun 2024 | 14.53 | 14.60 | 14.10 | 14.39 | 14.39 | 6,123,798 |
03 Jun 2024 | 14.84 | 14.97 | 14.52 | 14.76 | 14.76 | 5,722,275 |
31 May 2024 | 14.69 | 15.04 | 14.59 | 14.86 | 14.86 | 6,490,545 |
30 May 2024 | 14.57 | 14.80 | 14.41 | 14.70 | 14.70 | 5,308,978 |
29 May 2024 | 14.22 | 14.87 | 14.22 | 14.62 | 14.62 | 6,317,135 |
28 May 2024 | 14.45 | 14.70 | 14.27 | 14.36 | 14.36 | 4,305,400 |
27 May 2024 | 14.41 | 14.63 | 14.10 | 14.61 | 14.61 | 5,554,730 |
24 May 2024 | 14.55 | 14.76 | 14.41 | 14.50 | 14.50 | 6,494,976 |
24 May 2024 | 0.15 Dividend | |||||
23 May 2024 | 15.31 | 15.32 | 14.65 | 14.77 | 14.62 | 13,324,424 |
22 May 2024 | 14.84 | 15.65 | 14.80 | 15.56 | 15.40 | 13,185,362 |
21 May 2024 | 14.81 | 15.09 | 14.66 | 14.96 | 14.81 | 4,744,912 |
20 May 2024 | 14.89 | 15.14 | 14.74 | 14.85 | 14.70 | 5,204,490 |
17 May 2024 | 14.17 | 14.87 | 14.15 | 14.85 | 14.70 | 6,582,195 |
16 May 2024 | 14.20 | 14.44 | 14.17 | 14.21 | 14.07 | 3,293,757 |
15 May 2024 | 14.28 | 14.34 | 14.10 | 14.15 | 14.01 | 3,335,911 |
14 May 2024 | 14.33 | 14.56 | 14.15 | 14.21 | 14.07 | 5,985,106 |
13 May 2024 | 14.49 | 14.49 | 14.07 | 14.22 | 14.08 | 4,173,295 |
10 May 2024 | 14.75 | 14.83 | 14.55 | 14.58 | 14.43 | 4,193,735 |
09 May 2024 | 14.58 | 14.95 | 14.58 | 14.76 | 14.61 | 4,687,149 |
08 May 2024 | 14.99 | 15.02 | 14.52 | 14.58 | 14.43 | 4,604,500 |
07 May 2024 | 14.70 | 15.09 | 14.67 | 14.98 | 14.83 | 6,477,027 |
06 May 2024 | 14.67 | 14.80 | 14.60 | 14.75 | 14.60 | 5,161,550 |
30 Apr 2024 | 14.62 | 14.67 | 14.35 | 14.48 | 14.33 | 5,237,900 |
29 Apr 2024 | 14.01 | 14.67 | 14.00 | 14.63 | 14.48 | 7,390,841 |
26 Apr 2024 | 13.99 | 14.37 | 13.91 | 14.18 | 14.04 | 7,470,636 |
25 Apr 2024 | 14.01 | 14.32 | 13.97 | 14.06 | 13.92 | 7,268,064 |
24 Apr 2024 | 13.80 | 14.18 | 13.71 | 14.16 | 14.02 | 8,296,100 |
23 Apr 2024 | 13.64 | 13.93 | 13.57 | 13.67 | 13.53 | 11,085,818 |
22 Apr 2024 | 13.01 | 13.97 | 12.91 | 13.64 | 13.50 | 14,876,295 |
19 Apr 2024 | 12.50 | 12.52 | 12.18 | 12.45 | 12.32 | 4,232,463 |
18 Apr 2024 | 12.47 | 12.84 | 12.18 | 12.63 | 12.50 | 4,794,093 |
17 Apr 2024 | 11.63 | 12.38 | 11.63 | 12.36 | 12.23 | 5,446,865 |
16 Apr 2024 | 12.30 | 12.50 | 11.39 | 11.45 | 11.33 | 6,922,598 |
15 Apr 2024 | 13.11 | 13.30 | 12.25 | 12.50 | 12.37 | 6,243,021 |
12 Apr 2024 | 13.41 | 13.60 | 13.14 | 13.15 | 13.02 | 3,048,113 |
11 Apr 2024 | 13.36 | 13.58 | 13.23 | 13.37 | 13.23 | 2,747,014 |
10 Apr 2024 | 13.70 | 13.70 | 13.21 | 13.36 | 13.22 | 3,205,600 |
09 Apr 2024 | 13.45 | 13.76 | 13.43 | 13.72 | 13.58 | 2,732,030 |
08 Apr 2024 | 14.01 | 14.01 | 13.41 | 13.42 | 13.28 | 3,562,904 |
03 Apr 2024 | 14.13 | 14.24 | 13.82 | 14.02 | 13.88 | 3,847,787 |
02 Apr 2024 | 14.40 | 14.40 | 13.95 | 14.22 | 14.08 | 4,572,466 |
01 Apr 2024 | 13.82 | 14.36 | 13.82 | 14.28 | 14.13 | 4,827,349 |
29 Mar 2024 | 13.56 | 13.67 | 13.35 | 13.80 | 13.66 | 1,904,896 |
28 Mar 2024 | 13.09 | 13.66 | 13.01 | 13.48 | 13.34 | 4,712,349 |
27 Mar 2024 | 13.79 | 13.83 | 13.06 | 13.09 | 12.96 | 4,322,428 |
26 Mar 2024 | 13.81 | 14.05 | 13.45 | 13.75 | 13.61 | 4,838,611 |
25 Mar 2024 | 14.45 | 14.49 | 13.84 | 13.85 | 13.71 | 4,331,130 |
22 Mar 2024 | 14.61 | 14.74 | 14.27 | 14.45 | 14.30 | 5,483,860 |
21 Mar 2024 | 14.84 | 14.96 | 14.46 | 14.67 | 14.52 | 5,733,438 |
20 Mar 2024 | 14.62 | 14.86 | 14.52 | 14.85 | 14.70 | 4,522,980 |
19 Mar 2024 | 14.50 | 14.79 | 14.45 | 14.62 | 14.47 | 5,088,465 |
18 Mar 2024 | 14.25 | 14.58 | 14.25 | 14.57 | 14.42 | 4,843,000 |
15 Mar 2024 | 14.09 | 14.25 | 13.94 | 14.24 | 14.10 | 3,156,072 |
14 Mar 2024 | 14.34 | 14.38 | 13.88 | 14.10 | 13.96 | 4,230,463 |
13 Mar 2024 | 14.26 | 14.45 | 14.20 | 14.30 | 14.15 | 5,295,674 |
12 Mar 2024 | 14.22 | 14.29 | 13.96 | 14.23 | 14.09 | 5,272,733 |
11 Mar 2024 | 13.80 | 14.22 | 13.71 | 14.22 | 14.08 | 5,891,129 |
08 Mar 2024 | 13.66 | 13.88 | 13.60 | 13.86 | 13.72 | 4,382,250 |
07 Mar 2024 | 13.88 | 13.99 | 13.54 | 13.54 | 13.40 | 4,744,100 |
06 Mar 2024 | 13.57 | 14.05 | 13.45 | 13.87 | 13.73 | 5,325,252 |
05 Mar 2024 | 14.00 | 14.00 | 13.61 | 13.71 | 13.57 | 6,063,733 |
04 Mar 2024 | 13.97 | 14.25 | 13.74 | 14.08 | 13.94 | 6,738,507 |
01 Mar 2024 | 13.48 | 13.94 | 13.36 | 13.94 | 13.80 | 7,825,365 |
29 Feb 2024 | 12.85 | 13.48 | 12.80 | 13.48 | 13.34 | 6,705,665 |
28 Feb 2024 | 14.24 | 14.45 | 12.94 | 12.98 | 12.85 | 10,951,589 |
27 Feb 2024 | 13.56 | 14.10 | 13.45 | 14.10 | 13.96 | 5,908,890 |
26 Feb 2024 | 13.65 | 14.03 | 13.42 | 13.66 | 13.52 | 8,560,597 |
23 Feb 2024 | 12.99 | 13.65 | 12.96 | 13.65 | 13.51 | 7,442,670 |
22 Feb 2024 | 12.64 | 13.05 | 12.58 | 12.97 | 12.84 | 4,813,779 |
21 Feb 2024 | 12.38 | 13.11 | 12.33 | 12.64 | 12.51 | 6,540,598 |
20 Feb 2024 | 12.49 | 12.55 | 12.25 | 12.50 | 12.37 | 5,210,241 |
19 Feb 2024 | 12.21 | 12.72 | 12.19 | 12.59 | 12.46 | 9,518,923 |
08 Feb 2024 | 10.83 | 11.99 | 10.62 | 11.95 | 11.83 | 10,627,157 |
07 Feb 2024 | 11.01 | 11.23 | 10.47 | 10.78 | 10.67 | 9,207,092 |
06 Feb 2024 | 10.19 | 11.20 | 9.63 | 10.92 | 10.81 | 10,362,508 |
05 Feb 2024 | 11.62 | 11.76 | 10.08 | 10.23 | 10.13 | 10,569,669 |
02 Feb 2024 | 12.53 | 12.69 | 11.23 | 11.77 | 11.65 | 7,157,720 |
01 Feb 2024 | 12.77 | 12.83 | 12.20 | 12.48 | 12.35 | 5,960,261 |
31 Jan 2024 | 13.32 | 13.59 | 12.69 | 12.75 | 12.62 | 5,605,027 |
30 Jan 2024 | 13.98 | 13.98 | 13.43 | 13.46 | 13.32 | 5,005,320 |
29 Jan 2024 | 14.57 | 14.68 | 13.94 | 13.97 | 13.83 | 5,465,350 |
26 Jan 2024 | 15.09 | 15.11 | 14.57 | 14.57 | 14.42 | 6,330,349 |
25 Jan 2024 | 14.85 | 15.13 | 14.54 | 15.09 | 14.94 | 7,475,776 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |