Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 16.04 | 16.56 | 15.67 | 16.16 | 16.16 | 6,221,032 |
27 Jun 2024 | 16.21 | 16.60 | 15.75 | 16.05 | 16.05 | 7,651,513 |
26 Jun 2024 | 16.62 | 16.76 | 16.00 | 16.41 | 16.41 | 7,092,623 |
25 Jun 2024 | 15.93 | 16.94 | 15.61 | 16.76 | 16.76 | 9,501,292 |
24 Jun 2024 | 15.60 | 16.35 | 15.59 | 15.92 | 15.92 | 5,594,429 |
24 Jun 2024 | 0.1 Dividend | |||||
21 Jun 2024 | 15.90 | 16.66 | 15.41 | 16.02 | 15.92 | 7,615,284 |
20 Jun 2024 | 16.00 | 17.50 | 15.80 | 16.42 | 16.32 | 13,399,550 |
19 Jun 2024 | 15.63 | 16.00 | 15.43 | 16.00 | 15.90 | 6,752,975 |
18 Jun 2024 | 15.87 | 16.09 | 15.60 | 15.75 | 15.65 | 6,516,902 |
17 Jun 2024 | 15.69 | 16.23 | 15.32 | 15.95 | 15.85 | 8,638,669 |
14 Jun 2024 | 15.50 | 16.00 | 15.31 | 15.91 | 15.81 | 11,074,650 |
13 Jun 2024 | 16.84 | 16.97 | 15.55 | 15.77 | 15.67 | 14,196,310 |
12 Jun 2024 | 17.50 | 18.79 | 16.53 | 16.98 | 16.87 | 18,867,230 |
11 Jun 2024 | 15.52 | 17.08 | 15.00 | 17.08 | 16.97 | 13,606,520 |
07 Jun 2024 | 14.17 | 15.53 | 14.17 | 15.53 | 15.43 | 16,840,850 |
06 Jun 2024 | 13.96 | 14.22 | 13.67 | 14.12 | 14.03 | 6,484,200 |
05 Jun 2024 | 14.11 | 14.25 | 13.98 | 14.03 | 13.94 | 3,258,300 |
04 Jun 2024 | 14.21 | 14.21 | 14.01 | 14.13 | 14.04 | 3,048,800 |
03 Jun 2024 | 14.12 | 14.33 | 13.95 | 14.22 | 14.13 | 4,189,100 |
31 May 2024 | 14.01 | 14.25 | 13.92 | 14.11 | 14.02 | 2,136,300 |
30 May 2024 | 14.36 | 14.36 | 13.89 | 14.02 | 13.93 | 4,025,620 |
29 May 2024 | 14.10 | 14.45 | 13.97 | 14.36 | 14.27 | 5,189,689 |
28 May 2024 | 14.20 | 14.27 | 13.94 | 14.10 | 14.01 | 2,950,004 |
27 May 2024 | 13.91 | 14.37 | 13.72 | 14.19 | 14.10 | 4,272,212 |
24 May 2024 | 13.96 | 14.06 | 13.87 | 13.98 | 13.89 | 2,606,722 |
23 May 2024 | 13.95 | 14.13 | 13.83 | 13.94 | 13.85 | 3,229,383 |
22 May 2024 | 14.21 | 14.29 | 13.90 | 14.01 | 13.92 | 4,417,781 |
21 May 2024 | 14.06 | 14.47 | 13.95 | 14.20 | 14.11 | 4,828,500 |
20 May 2024 | 14.08 | 14.25 | 13.85 | 14.10 | 14.01 | 4,239,346 |
17 May 2024 | 14.09 | 14.22 | 13.80 | 14.02 | 13.93 | 4,164,520 |
16 May 2024 | 14.43 | 14.67 | 14.02 | 14.15 | 14.06 | 5,034,060 |
15 May 2024 | 14.33 | 14.60 | 14.11 | 14.38 | 14.29 | 6,043,445 |
14 May 2024 | 13.88 | 14.45 | 13.88 | 14.38 | 14.29 | 7,092,863 |
13 May 2024 | 13.88 | 13.95 | 13.50 | 13.81 | 13.72 | 4,790,711 |
10 May 2024 | 14.57 | 14.65 | 13.98 | 14.08 | 13.99 | 6,942,001 |
09 May 2024 | 14.85 | 14.90 | 14.41 | 14.55 | 14.46 | 8,901,663 |
08 May 2024 | 14.78 | 15.51 | 14.45 | 15.12 | 15.03 | 13,128,290 |
07 May 2024 | 14.13 | 15.55 | 13.99 | 14.88 | 14.79 | 11,724,620 |
06 May 2024 | 13.58 | 14.62 | 13.32 | 14.37 | 14.28 | 9,795,736 |
30 Apr 2024 | 13.36 | 13.59 | 13.18 | 13.53 | 13.45 | 6,072,049 |
29 Apr 2024 | 13.28 | 13.45 | 13.06 | 13.33 | 13.25 | 5,567,800 |
26 Apr 2024 | 13.01 | 13.78 | 12.70 | 13.31 | 13.23 | 7,218,531 |
25 Apr 2024 | 12.53 | 13.22 | 12.53 | 13.11 | 13.03 | 6,312,060 |
24 Apr 2024 | 12.28 | 12.65 | 12.18 | 12.65 | 12.57 | 3,871,430 |
23 Apr 2024 | 11.98 | 12.50 | 11.92 | 12.25 | 12.17 | 3,504,542 |
22 Apr 2024 | 12.64 | 12.68 | 12.02 | 12.16 | 12.08 | 3,735,293 |
19 Apr 2024 | 12.52 | 12.89 | 12.28 | 12.63 | 12.55 | 5,316,224 |
18 Apr 2024 | 12.33 | 12.70 | 12.13 | 12.48 | 12.40 | 5,938,599 |
17 Apr 2024 | 11.90 | 12.51 | 11.80 | 12.42 | 12.34 | 6,841,094 |
16 Apr 2024 | 12.79 | 12.87 | 11.45 | 11.57 | 11.50 | 6,499,666 |
15 Apr 2024 | 13.55 | 13.70 | 12.33 | 12.61 | 12.53 | 8,213,796 |
12 Apr 2024 | 14.00 | 14.26 | 13.60 | 13.67 | 13.58 | 9,639,774 |
11 Apr 2024 | 14.26 | 14.60 | 14.01 | 14.20 | 14.11 | 12,877,680 |
10 Apr 2024 | 14.18 | 15.55 | 14.18 | 14.78 | 14.69 | 20,945,420 |
09 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | 1,178,200 |
08 Apr 2024 | 19.80 | 20.44 | 17.39 | 17.50 | 17.39 | 27,547,790 |
03 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.46 | 1,894,523 |
02 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.78 | 1,137,522 |
01 Apr 2024 | 14.02 | 15.35 | 14.02 | 15.35 | 15.25 | 3,900,754 |
29 Mar 2024 | 14.05 | 14.35 | 13.78 | 13.95 | 13.86 | 3,616,757 |
28 Mar 2024 | 13.50 | 14.24 | 13.50 | 14.12 | 14.03 | 4,331,647 |
27 Mar 2024 | 14.03 | 14.35 | 13.45 | 13.49 | 13.41 | 3,452,787 |
26 Mar 2024 | 14.05 | 14.59 | 13.61 | 14.15 | 14.06 | 4,377,433 |
25 Mar 2024 | 14.25 | 14.52 | 13.97 | 14.05 | 13.96 | 3,548,220 |
22 Mar 2024 | 15.04 | 15.06 | 14.38 | 14.50 | 14.41 | 5,397,998 |
21 Mar 2024 | 14.86 | 15.15 | 14.62 | 15.06 | 14.97 | 7,969,831 |
20 Mar 2024 | 14.41 | 15.50 | 14.20 | 14.87 | 14.78 | 10,683,430 |
19 Mar 2024 | 13.85 | 15.31 | 13.65 | 14.86 | 14.77 | 12,624,970 |
18 Mar 2024 | 13.10 | 14.41 | 13.10 | 13.92 | 13.83 | 10,234,630 |
15 Mar 2024 | 12.70 | 13.14 | 12.70 | 13.10 | 13.02 | 2,803,433 |
14 Mar 2024 | 12.91 | 12.99 | 12.61 | 12.78 | 12.70 | 2,973,116 |
13 Mar 2024 | 12.84 | 13.51 | 12.70 | 13.00 | 12.92 | 4,117,254 |
12 Mar 2024 | 12.62 | 12.93 | 12.55 | 12.91 | 12.83 | 2,998,523 |
11 Mar 2024 | 12.31 | 12.58 | 12.26 | 12.58 | 12.50 | 2,129,389 |
08 Mar 2024 | 12.50 | 12.57 | 12.26 | 12.39 | 12.31 | 2,075,276 |
07 Mar 2024 | 12.24 | 12.64 | 12.20 | 12.50 | 12.42 | 3,770,038 |
06 Mar 2024 | 11.77 | 12.25 | 11.74 | 12.19 | 12.11 | 2,052,807 |
05 Mar 2024 | 12.13 | 12.20 | 11.81 | 11.82 | 11.75 | 2,409,119 |
04 Mar 2024 | 12.42 | 12.54 | 12.05 | 12.23 | 12.15 | 2,311,551 |
01 Mar 2024 | 12.48 | 12.62 | 12.28 | 12.48 | 12.40 | 2,342,654 |
29 Feb 2024 | 12.00 | 12.47 | 12.00 | 12.45 | 12.37 | 3,301,316 |
28 Feb 2024 | 13.30 | 13.68 | 11.97 | 11.97 | 11.90 | 5,802,423 |
27 Feb 2024 | 12.88 | 13.30 | 12.83 | 13.30 | 13.22 | 3,040,079 |
26 Feb 2024 | 12.77 | 13.35 | 12.68 | 12.96 | 12.88 | 3,873,810 |
23 Feb 2024 | 12.47 | 12.88 | 12.31 | 12.88 | 12.80 | 3,746,688 |
22 Feb 2024 | 12.03 | 12.41 | 12.01 | 12.41 | 12.33 | 3,408,970 |
21 Feb 2024 | 11.78 | 12.58 | 11.66 | 12.10 | 12.02 | 4,626,897 |
20 Feb 2024 | 11.80 | 11.97 | 11.54 | 11.92 | 11.85 | 3,778,603 |
19 Feb 2024 | 11.22 | 11.93 | 11.19 | 11.81 | 11.74 | 6,382,195 |
08 Feb 2024 | 10.41 | 12.00 | 10.01 | 11.65 | 11.58 | 7,835,244 |
07 Feb 2024 | 13.19 | 13.19 | 10.79 | 11.05 | 10.98 | 8,838,076 |
06 Feb 2024 | 10.41 | 11.99 | 9.81 | 11.99 | 11.92 | 4,773,761 |
05 Feb 2024 | 11.89 | 11.90 | 10.90 | 10.90 | 10.83 | 3,223,807 |
02 Feb 2024 | 12.65 | 13.03 | 11.68 | 12.11 | 12.03 | 2,923,433 |
01 Feb 2024 | 13.04 | 13.15 | 12.58 | 12.80 | 12.72 | 2,183,564 |
31 Jan 2024 | 13.86 | 14.08 | 13.00 | 13.17 | 13.09 | 2,324,452 |
30 Jan 2024 | 14.52 | 14.56 | 13.85 | 14.04 | 13.95 | 2,346,152 |
29 Jan 2024 | 15.16 | 15.38 | 14.65 | 14.67 | 14.58 | 3,396,413 |
26 Jan 2024 | 14.85 | 15.10 | 14.80 | 14.96 | 14.87 | 3,052,981 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |