Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 10.60 | 11.88 | 11.41 | 11.82 | 11.82 | 7,560,545 |
25 Jun 2024 | 11.59 | 12.16 | 11.41 | 11.87 | 11.87 | 10,431,974 |
24 Jun 2024 | 11.43 | 11.88 | 11.08 | 11.53 | 11.53 | 9,530,800 |
21 Jun 2024 | 10.60 | 12.21 | 10.60 | 11.77 | 11.77 | 11,444,301 |
20 Jun 2024 | 10.76 | 10.81 | 10.40 | 10.42 | 10.42 | 2,266,000 |
19 Jun 2024 | 10.94 | 10.94 | 10.67 | 10.81 | 10.81 | 1,512,660 |
18 Jun 2024 | 10.64 | 10.89 | 10.59 | 10.84 | 10.84 | 1,976,404 |
17 Jun 2024 | 10.70 | 10.93 | 10.60 | 10.64 | 10.64 | 2,473,160 |
14 Jun 2024 | 10.55 | 10.75 | 10.46 | 10.69 | 10.69 | 1,831,689 |
13 Jun 2024 | 10.76 | 10.80 | 10.51 | 10.63 | 10.63 | 2,153,639 |
12 Jun 2024 | 10.48 | 10.79 | 10.33 | 10.74 | 10.74 | 2,263,055 |
11 Jun 2024 | 10.40 | 10.60 | 9.98 | 10.44 | 10.44 | 2,380,160 |
07 Jun 2024 | 10.25 | 10.56 | 10.17 | 10.39 | 10.39 | 3,061,600 |
06 Jun 2024 | 10.60 | 10.85 | 9.93 | 10.07 | 10.07 | 4,560,870 |
05 Jun 2024 | 11.16 | 11.25 | 10.64 | 10.66 | 10.66 | 3,319,880 |
05 Jun 2024 | 0.365 Dividend | |||||
04 Jun 2024 | 11.99 | 12.00 | 11.19 | 11.50 | 11.14 | 4,684,909 |
03 Jun 2024 | 11.90 | 12.30 | 11.70 | 11.96 | 11.58 | 4,161,640 |
31 May 2024 | 11.52 | 11.92 | 11.39 | 11.89 | 11.51 | 2,892,620 |
30 May 2024 | 11.69 | 11.80 | 11.46 | 11.53 | 11.16 | 2,180,700 |
29 May 2024 | 11.58 | 11.88 | 11.47 | 11.71 | 11.34 | 3,173,271 |
28 May 2024 | 12.26 | 12.28 | 11.45 | 11.58 | 11.21 | 6,251,440 |
27 May 2024 | 12.00 | 12.42 | 11.86 | 12.40 | 12.01 | 6,477,248 |
24 May 2024 | 11.65 | 12.10 | 11.52 | 11.75 | 11.38 | 3,807,874 |
23 May 2024 | 12.26 | 12.31 | 11.69 | 11.71 | 11.34 | 5,173,031 |
22 May 2024 | 12.39 | 12.44 | 12.14 | 12.25 | 11.86 | 3,752,485 |
21 May 2024 | 12.88 | 12.88 | 12.22 | 12.38 | 11.99 | 5,805,631 |
20 May 2024 | 13.08 | 13.15 | 12.73 | 12.88 | 12.47 | 6,693,620 |
17 May 2024 | 13.19 | 13.37 | 12.56 | 13.32 | 12.90 | 8,099,249 |
16 May 2024 | 13.48 | 13.60 | 12.95 | 13.17 | 12.75 | 8,970,657 |
15 May 2024 | 14.02 | 14.88 | 13.54 | 13.69 | 13.26 | 12,991,253 |
14 May 2024 | 12.92 | 14.16 | 12.68 | 14.15 | 13.70 | 13,220,312 |
13 May 2024 | 13.52 | 14.19 | 12.70 | 13.02 | 12.61 | 11,313,358 |
10 May 2024 | 13.10 | 14.60 | 12.84 | 14.01 | 13.57 | 13,843,179 |
09 May 2024 | 12.61 | 14.22 | 12.28 | 13.48 | 13.05 | 12,383,120 |
08 May 2024 | 12.18 | 13.38 | 12.05 | 12.90 | 12.49 | 12,743,783 |
07 May 2024 | 12.21 | 12.25 | 11.95 | 12.17 | 11.78 | 5,808,520 |
06 May 2024 | 11.70 | 12.24 | 11.66 | 12.22 | 11.83 | 7,689,890 |
30 Apr 2024 | 11.93 | 12.08 | 11.56 | 11.66 | 11.29 | 5,968,594 |
29 Apr 2024 | 11.68 | 12.09 | 11.55 | 12.02 | 11.64 | 7,642,226 |
26 Apr 2024 | 11.51 | 12.17 | 11.33 | 11.81 | 11.44 | 8,545,282 |
25 Apr 2024 | 11.66 | 12.30 | 11.40 | 11.74 | 11.37 | 9,315,907 |
24 Apr 2024 | 12.13 | 12.13 | 11.47 | 11.76 | 11.39 | 9,516,940 |
23 Apr 2024 | 12.00 | 12.43 | 11.70 | 12.43 | 12.04 | 11,614,130 |
22 Apr 2024 | 11.21 | 12.85 | 10.92 | 12.54 | 12.14 | 14,499,352 |
19 Apr 2024 | 11.59 | 11.76 | 11.20 | 11.30 | 10.94 | 13,543,640 |
18 Apr 2024 | 10.18 | 12.18 | 9.83 | 12.18 | 11.79 | 8,749,461 |
17 Apr 2024 | 9.54 | 10.17 | 9.49 | 10.15 | 9.83 | 2,734,289 |
16 Apr 2024 | 9.80 | 9.97 | 9.47 | 9.49 | 9.19 | 4,848,987 |
15 Apr 2024 | 10.58 | 10.69 | 9.52 | 9.90 | 9.59 | 5,942,735 |
12 Apr 2024 | 10.54 | 10.82 | 10.50 | 10.63 | 10.29 | 2,611,830 |
11 Apr 2024 | 10.50 | 10.73 | 10.30 | 10.53 | 10.20 | 2,625,674 |
10 Apr 2024 | 11.03 | 11.22 | 10.39 | 10.54 | 10.21 | 4,536,720 |
09 Apr 2024 | 10.66 | 11.02 | 10.37 | 10.99 | 10.64 | 3,677,169 |
08 Apr 2024 | 11.09 | 11.44 | 10.72 | 10.77 | 10.43 | 5,883,205 |
03 Apr 2024 | 10.98 | 11.15 | 10.84 | 11.08 | 10.73 | 2,552,500 |
02 Apr 2024 | 11.05 | 11.10 | 10.91 | 11.05 | 10.70 | 2,159,506 |
01 Apr 2024 | 10.70 | 11.09 | 10.70 | 11.08 | 10.73 | 3,316,827 |
29 Mar 2024 | 10.45 | 10.72 | 10.39 | 10.54 | 10.21 | 1,490,320 |
28 Mar 2024 | 10.14 | 10.54 | 10.03 | 10.42 | 10.09 | 1,984,128 |
27 Mar 2024 | 10.58 | 10.79 | 10.16 | 10.17 | 9.85 | 2,166,254 |
26 Mar 2024 | 10.44 | 10.66 | 10.28 | 10.57 | 10.23 | 1,756,200 |
25 Mar 2024 | 10.85 | 10.95 | 10.48 | 10.48 | 10.15 | 2,457,784 |
22 Mar 2024 | 11.03 | 11.08 | 10.67 | 10.87 | 10.52 | 2,505,620 |
21 Mar 2024 | 11.08 | 11.26 | 10.88 | 11.05 | 10.70 | 2,380,769 |
20 Mar 2024 | 11.03 | 11.15 | 10.87 | 11.10 | 10.75 | 1,975,519 |
19 Mar 2024 | 10.85 | 11.20 | 10.76 | 11.01 | 10.66 | 3,282,380 |
18 Mar 2024 | 10.68 | 10.87 | 10.57 | 10.86 | 10.52 | 3,202,530 |
15 Mar 2024 | 10.54 | 10.70 | 10.38 | 10.65 | 10.31 | 2,635,160 |
14 Mar 2024 | 10.56 | 10.74 | 10.32 | 10.49 | 10.16 | 2,533,846 |
13 Mar 2024 | 10.43 | 10.74 | 10.29 | 10.55 | 10.22 | 2,930,244 |
12 Mar 2024 | 10.28 | 10.46 | 10.14 | 10.43 | 10.10 | 3,208,292 |
11 Mar 2024 | 9.81 | 10.28 | 9.81 | 10.24 | 9.91 | 3,468,897 |
08 Mar 2024 | 9.99 | 10.17 | 9.77 | 9.94 | 9.62 | 3,194,520 |
07 Mar 2024 | 10.05 | 10.33 | 9.93 | 10.00 | 9.68 | 3,599,480 |
06 Mar 2024 | 9.75 | 10.10 | 9.73 | 9.96 | 9.64 | 2,701,560 |
05 Mar 2024 | 10.02 | 10.10 | 9.71 | 9.73 | 9.42 | 3,040,567 |
04 Mar 2024 | 10.11 | 10.18 | 9.80 | 10.08 | 9.76 | 3,520,184 |
01 Mar 2024 | 9.88 | 10.20 | 9.82 | 10.05 | 9.73 | 3,890,841 |
29 Feb 2024 | 9.38 | 9.92 | 9.27 | 9.87 | 9.56 | 4,321,600 |
28 Feb 2024 | 10.72 | 10.90 | 9.42 | 9.44 | 9.14 | 6,345,126 |
27 Feb 2024 | 10.31 | 10.73 | 10.22 | 10.68 | 10.34 | 3,920,199 |
26 Feb 2024 | 10.06 | 10.59 | 9.95 | 10.33 | 10.00 | 4,980,973 |
23 Feb 2024 | 9.51 | 10.05 | 9.49 | 9.99 | 9.67 | 3,935,229 |
22 Feb 2024 | 9.18 | 9.49 | 9.18 | 9.49 | 9.19 | 2,967,928 |
21 Feb 2024 | 9.03 | 9.55 | 8.81 | 9.23 | 8.94 | 3,692,300 |
20 Feb 2024 | 8.90 | 9.07 | 8.64 | 8.99 | 8.70 | 3,234,600 |
19 Feb 2024 | 8.56 | 9.26 | 8.56 | 8.94 | 8.66 | 6,015,383 |
08 Feb 2024 | 7.45 | 8.66 | 7.14 | 8.64 | 8.37 | 7,293,831 |
07 Feb 2024 | 8.10 | 8.10 | 7.23 | 7.36 | 7.13 | 7,667,976 |
06 Feb 2024 | 8.01 | 8.34 | 7.11 | 8.09 | 7.83 | 7,506,055 |
05 Feb 2024 | 9.54 | 9.61 | 7.81 | 8.19 | 7.93 | 5,604,192 |
02 Feb 2024 | 10.43 | 10.71 | 9.36 | 9.61 | 9.30 | 3,381,528 |
01 Feb 2024 | 10.75 | 10.84 | 10.12 | 10.50 | 10.17 | 2,724,779 |
31 Jan 2024 | 11.40 | 11.60 | 10.66 | 10.75 | 10.41 | 2,683,799 |
30 Jan 2024 | 12.02 | 12.02 | 11.42 | 11.50 | 11.14 | 1,890,267 |
29 Jan 2024 | 12.41 | 12.49 | 11.89 | 11.95 | 11.57 | 1,603,487 |
26 Jan 2024 | 12.76 | 12.96 | 12.36 | 12.43 | 12.04 | 2,012,340 |
25 Jan 2024 | 12.20 | 12.79 | 12.12 | 12.79 | 12.38 | 1,871,060 |
24 Jan 2024 | 12.15 | 12.51 | 11.69 | 12.21 | 11.82 | 2,198,884 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |