Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 12.30 | 12.32 | 11.95 | 11.96 | 11.96 | 4,011,791 |
19 Jun 2024 | 12.60 | 12.67 | 12.28 | 12.31 | 12.31 | 3,400,925 |
18 Jun 2024 | 12.64 | 12.74 | 12.51 | 12.57 | 12.57 | 3,070,500 |
17 Jun 2024 | 12.71 | 12.73 | 12.58 | 12.65 | 12.65 | 2,180,296 |
14 Jun 2024 | 12.65 | 12.79 | 12.50 | 12.78 | 12.78 | 2,715,700 |
13 Jun 2024 | 12.88 | 12.94 | 12.60 | 12.65 | 12.65 | 2,674,700 |
12 Jun 2024 | 12.78 | 12.94 | 12.73 | 12.87 | 12.87 | 2,738,532 |
11 Jun 2024 | 12.77 | 12.90 | 12.50 | 12.79 | 12.79 | 3,078,932 |
07 Jun 2024 | 12.58 | 12.87 | 12.56 | 12.83 | 12.83 | 3,666,500 |
06 Jun 2024 | 13.09 | 13.12 | 12.47 | 12.54 | 12.54 | 5,475,407 |
05 Jun 2024 | 13.29 | 13.32 | 13.02 | 13.03 | 13.03 | 3,385,600 |
04 Jun 2024 | 13.36 | 13.43 | 13.14 | 13.35 | 13.35 | 3,007,500 |
03 Jun 2024 | 13.58 | 13.59 | 13.25 | 13.33 | 13.33 | 3,862,234 |
31 May 2024 | 13.59 | 13.72 | 13.50 | 13.63 | 13.63 | 3,003,700 |
31 May 2024 | 0.225 Dividend | |||||
30 May 2024 | 13.80 | 13.89 | 13.62 | 13.71 | 13.49 | 3,362,800 |
29 May 2024 | 13.78 | 13.95 | 13.71 | 13.80 | 13.57 | 2,722,669 |
28 May 2024 | 14.13 | 14.13 | 13.78 | 13.79 | 13.56 | 3,983,969 |
27 May 2024 | 14.11 | 14.25 | 13.78 | 14.17 | 13.94 | 4,235,000 |
24 May 2024 | 14.32 | 14.41 | 14.07 | 14.10 | 13.87 | 3,878,562 |
23 May 2024 | 14.78 | 14.83 | 14.23 | 14.28 | 14.05 | 4,679,200 |
22 May 2024 | 14.96 | 15.01 | 14.72 | 14.82 | 14.58 | 3,928,653 |
21 May 2024 | 15.12 | 15.13 | 14.80 | 14.96 | 14.71 | 4,123,490 |
20 May 2024 | 15.05 | 15.56 | 14.85 | 15.13 | 14.88 | 7,470,803 |
17 May 2024 | 15.24 | 15.54 | 15.16 | 15.48 | 15.23 | 4,066,403 |
16 May 2024 | 15.16 | 15.40 | 15.08 | 15.24 | 14.99 | 3,104,571 |
15 May 2024 | 15.45 | 15.48 | 15.15 | 15.17 | 14.92 | 2,546,100 |
14 May 2024 | 15.10 | 15.57 | 15.10 | 15.49 | 15.24 | 4,179,386 |
13 May 2024 | 15.29 | 15.31 | 14.98 | 15.10 | 14.85 | 4,316,386 |
10 May 2024 | 15.75 | 15.99 | 15.39 | 15.39 | 15.14 | 4,611,100 |
09 May 2024 | 15.67 | 15.78 | 15.41 | 15.70 | 15.44 | 3,233,300 |
08 May 2024 | 15.66 | 15.75 | 15.45 | 15.48 | 15.23 | 4,393,400 |
07 May 2024 | 15.65 | 15.78 | 15.50 | 15.72 | 15.46 | 4,313,600 |
06 May 2024 | 15.40 | 15.67 | 15.23 | 15.64 | 15.38 | 6,621,300 |
30 Apr 2024 | 15.07 | 15.25 | 14.85 | 15.04 | 14.79 | 5,165,805 |
29 Apr 2024 | 14.72 | 15.20 | 14.70 | 15.13 | 14.88 | 6,615,700 |
26 Apr 2024 | 14.10 | 14.71 | 14.00 | 14.71 | 14.47 | 7,372,589 |
25 Apr 2024 | 14.24 | 14.62 | 14.24 | 14.42 | 14.18 | 4,589,348 |
24 Apr 2024 | 14.50 | 14.58 | 14.20 | 14.44 | 14.20 | 4,462,500 |
23 Apr 2024 | 14.42 | 14.64 | 14.38 | 14.54 | 14.30 | 4,337,000 |
22 Apr 2024 | 14.18 | 14.56 | 13.93 | 14.44 | 14.20 | 5,285,712 |
19 Apr 2024 | 14.25 | 14.33 | 13.91 | 14.19 | 13.96 | 5,501,538 |
18 Apr 2024 | 14.30 | 14.67 | 13.96 | 14.36 | 14.12 | 7,337,264 |
17 Apr 2024 | 13.69 | 14.38 | 13.69 | 14.32 | 14.08 | 7,309,892 |
16 Apr 2024 | 14.55 | 14.55 | 13.40 | 13.46 | 13.24 | 9,844,223 |
15 Apr 2024 | 15.45 | 15.75 | 14.38 | 14.59 | 14.35 | 9,307,995 |
12 Apr 2024 | 15.85 | 15.97 | 15.43 | 15.56 | 15.30 | 6,870,800 |
11 Apr 2024 | 16.00 | 16.25 | 15.82 | 15.88 | 15.62 | 6,693,632 |
10 Apr 2024 | 16.75 | 16.77 | 15.88 | 16.07 | 15.81 | 9,284,570 |
09 Apr 2024 | 16.50 | 16.84 | 16.39 | 16.71 | 16.44 | 7,297,486 |
08 Apr 2024 | 17.11 | 17.11 | 16.41 | 16.70 | 16.43 | 13,256,815 |
03 Apr 2024 | 17.02 | 17.40 | 16.78 | 17.26 | 16.98 | 16,122,012 |
02 Apr 2024 | 16.99 | 17.55 | 16.87 | 16.98 | 16.70 | 19,313,663 |
01 Apr 2024 | 16.58 | 17.00 | 16.50 | 16.97 | 16.69 | 13,837,867 |
29 Mar 2024 | 16.79 | 16.90 | 16.43 | 16.62 | 16.35 | 7,473,214 |
28 Mar 2024 | 16.24 | 17.00 | 15.99 | 17.00 | 16.72 | 26,368,037 |
27 Mar 2024 | 15.36 | 16.74 | 15.25 | 16.74 | 16.47 | 21,680,049 |
26 Mar 2024 | 15.02 | 15.28 | 14.94 | 15.22 | 14.97 | 4,611,478 |
25 Mar 2024 | 15.52 | 15.64 | 15.06 | 15.06 | 14.81 | 5,098,800 |
22 Mar 2024 | 16.28 | 16.28 | 15.64 | 15.68 | 15.42 | 6,214,969 |
21 Mar 2024 | 16.39 | 16.43 | 16.00 | 16.32 | 16.05 | 4,922,983 |
20 Mar 2024 | 16.20 | 16.30 | 16.06 | 16.26 | 15.99 | 3,662,841 |
19 Mar 2024 | 16.24 | 16.46 | 16.13 | 16.20 | 15.93 | 4,767,850 |
18 Mar 2024 | 16.21 | 16.27 | 15.90 | 16.25 | 15.98 | 5,158,200 |
15 Mar 2024 | 15.84 | 16.20 | 15.74 | 16.20 | 15.93 | 5,018,386 |
14 Mar 2024 | 16.11 | 16.20 | 15.68 | 15.91 | 15.65 | 4,409,800 |
13 Mar 2024 | 16.26 | 16.31 | 16.03 | 16.12 | 15.86 | 4,976,402 |
12 Mar 2024 | 15.92 | 16.30 | 15.81 | 16.27 | 16.00 | 7,534,999 |
11 Mar 2024 | 15.14 | 15.87 | 15.12 | 15.87 | 15.61 | 6,813,694 |
08 Mar 2024 | 15.28 | 15.40 | 14.86 | 15.17 | 14.92 | 5,249,404 |
07 Mar 2024 | 15.52 | 15.74 | 15.26 | 15.29 | 15.04 | 5,259,159 |
06 Mar 2024 | 15.60 | 15.76 | 15.25 | 15.52 | 15.27 | 6,018,034 |
05 Mar 2024 | 15.98 | 16.07 | 15.59 | 15.67 | 15.41 | 6,026,790 |
04 Mar 2024 | 16.08 | 16.40 | 15.91 | 16.06 | 15.80 | 7,512,164 |
01 Mar 2024 | 15.91 | 16.20 | 15.59 | 16.15 | 15.88 | 8,072,946 |
29 Feb 2024 | 15.30 | 15.87 | 15.22 | 15.83 | 15.57 | 7,200,925 |
28 Feb 2024 | 16.56 | 16.85 | 15.41 | 15.42 | 15.17 | 12,590,646 |
27 Feb 2024 | 15.95 | 16.40 | 15.89 | 16.40 | 16.13 | 6,612,276 |
26 Feb 2024 | 15.99 | 16.33 | 15.72 | 16.09 | 15.83 | 7,643,271 |
23 Feb 2024 | 15.72 | 16.02 | 15.52 | 16.02 | 15.76 | 6,249,770 |
22 Feb 2024 | 15.46 | 15.74 | 15.36 | 15.72 | 15.46 | 6,187,720 |
21 Feb 2024 | 14.91 | 16.10 | 14.82 | 15.55 | 15.29 | 9,532,913 |
20 Feb 2024 | 15.00 | 15.12 | 14.75 | 15.08 | 14.83 | 4,686,477 |
19 Feb 2024 | 15.26 | 15.50 | 14.79 | 15.10 | 14.85 | 8,278,163 |
08 Feb 2024 | 14.72 | 15.50 | 14.70 | 15.26 | 15.01 | 7,562,011 |
07 Feb 2024 | 14.38 | 15.15 | 14.20 | 14.71 | 14.47 | 8,362,775 |
06 Feb 2024 | 13.26 | 14.74 | 12.83 | 14.38 | 14.14 | 9,890,845 |
05 Feb 2024 | 15.13 | 15.20 | 13.77 | 13.77 | 13.54 | 9,937,997 |
02 Feb 2024 | 15.43 | 16.10 | 14.62 | 15.30 | 15.05 | 10,950,212 |
01 Feb 2024 | 15.60 | 15.77 | 15.16 | 15.32 | 15.07 | 6,348,321 |
31 Jan 2024 | 15.99 | 16.49 | 15.48 | 15.66 | 15.40 | 8,530,693 |
30 Jan 2024 | 16.90 | 16.90 | 16.07 | 16.12 | 15.86 | 6,047,700 |
29 Jan 2024 | 17.60 | 17.78 | 16.97 | 17.03 | 16.75 | 6,329,800 |
26 Jan 2024 | 17.80 | 18.14 | 17.54 | 17.58 | 17.29 | 6,888,270 |
25 Jan 2024 | 17.79 | 18.10 | 17.16 | 17.99 | 17.69 | 10,093,900 |
24 Jan 2024 | 17.51 | 18.10 | 16.96 | 17.79 | 17.50 | 9,074,071 |
23 Jan 2024 | 17.36 | 17.71 | 17.04 | 17.43 | 17.14 | 8,054,525 |
22 Jan 2024 | 18.86 | 18.87 | 17.25 | 17.36 | 17.08 | 10,014,738 |
19 Jan 2024 | 19.39 | 19.46 | 18.93 | 18.93 | 18.62 | 5,383,625 |
18 Jan 2024 | 20.01 | 20.05 | 18.70 | 19.37 | 19.05 | 9,895,661 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |