Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 13.82 | 14.08 | 13.25 | 13.47 | 13.47 | 2,518,700 |
21 Jun 2024 | 13.93 | 13.95 | 13.73 | 13.79 | 13.79 | 1,427,805 |
20 Jun 2024 | 14.20 | 14.30 | 13.85 | 13.93 | 13.93 | 1,627,204 |
19 Jun 2024 | 14.42 | 14.48 | 14.13 | 14.20 | 14.20 | 2,280,482 |
18 Jun 2024 | 14.58 | 14.63 | 14.36 | 14.44 | 14.44 | 2,638,150 |
17 Jun 2024 | 14.93 | 14.94 | 14.51 | 14.64 | 14.64 | 3,636,605 |
14 Jun 2024 | 14.84 | 15.34 | 14.71 | 15.17 | 15.17 | 4,219,518 |
13 Jun 2024 | 14.83 | 14.93 | 14.59 | 14.66 | 14.66 | 2,884,695 |
12 Jun 2024 | 15.53 | 15.85 | 14.77 | 14.88 | 14.88 | 3,757,600 |
11 Jun 2024 | 14.41 | 14.57 | 14.15 | 14.53 | 14.53 | 1,259,600 |
07 Jun 2024 | 14.13 | 14.52 | 14.13 | 14.45 | 14.45 | 2,020,313 |
06 Jun 2024 | 14.80 | 14.95 | 14.09 | 14.21 | 14.21 | 2,409,068 |
05 Jun 2024 | 15.22 | 15.38 | 14.80 | 14.83 | 14.83 | 2,370,100 |
04 Jun 2024 | 15.55 | 15.73 | 15.28 | 15.47 | 15.47 | 1,724,900 |
03 Jun 2024 | 15.83 | 16.04 | 15.59 | 15.78 | 15.78 | 1,195,600 |
31 May 2024 | 16.03 | 16.15 | 15.86 | 15.91 | 15.91 | 986,866 |
30 May 2024 | 16.00 | 16.29 | 15.90 | 15.99 | 15.99 | 721,200 |
29 May 2024 | 16.00 | 16.36 | 15.92 | 16.15 | 16.15 | 855,300 |
28 May 2024 | 16.32 | 16.42 | 16.05 | 16.05 | 16.05 | 895,500 |
27 May 2024 | 16.42 | 16.72 | 16.07 | 16.35 | 16.35 | 1,135,600 |
24 May 2024 | 16.43 | 16.64 | 16.30 | 16.41 | 16.41 | 970,800 |
23 May 2024 | 16.90 | 16.96 | 16.31 | 16.41 | 16.41 | 1,151,100 |
22 May 2024 | 17.07 | 17.17 | 16.81 | 16.93 | 16.93 | 903,400 |
21 May 2024 | 17.26 | 17.26 | 16.96 | 17.09 | 17.09 | 1,143,300 |
20 May 2024 | 17.23 | 17.60 | 17.16 | 17.28 | 17.28 | 1,605,999 |
17 May 2024 | 17.02 | 17.24 | 16.70 | 17.17 | 17.17 | 1,369,900 |
16 May 2024 | 16.90 | 16.98 | 16.67 | 16.79 | 16.79 | 1,264,200 |
16 May 2024 | 0.4 Dividend | |||||
15 May 2024 | 17.32 | 17.41 | 17.00 | 17.07 | 16.67 | 1,180,129 |
14 May 2024 | 17.14 | 17.55 | 17.01 | 17.32 | 16.91 | 1,519,889 |
13 May 2024 | 17.51 | 17.54 | 17.03 | 17.14 | 16.74 | 1,221,600 |
10 May 2024 | 17.66 | 17.80 | 17.37 | 17.48 | 17.07 | 1,883,200 |
09 May 2024 | 17.50 | 17.74 | 17.47 | 17.65 | 17.24 | 878,200 |
08 May 2024 | 17.70 | 17.86 | 17.51 | 17.58 | 17.17 | 918,200 |
07 May 2024 | 17.63 | 17.80 | 17.43 | 17.76 | 17.34 | 1,494,723 |
06 May 2024 | 17.57 | 17.92 | 17.55 | 17.63 | 17.22 | 1,765,010 |
30 Apr 2024 | 17.41 | 17.52 | 17.14 | 17.46 | 17.05 | 1,708,700 |
29 Apr 2024 | 16.47 | 17.55 | 16.33 | 17.38 | 16.97 | 2,394,800 |
26 Apr 2024 | 16.10 | 16.63 | 16.08 | 16.58 | 16.19 | 1,717,800 |
25 Apr 2024 | 15.99 | 16.50 | 15.84 | 16.06 | 15.68 | 1,722,500 |
24 Apr 2024 | 16.16 | 16.36 | 16.05 | 16.33 | 15.95 | 1,347,700 |
23 Apr 2024 | 16.42 | 16.42 | 16.06 | 16.17 | 15.79 | 1,718,774 |
22 Apr 2024 | 15.60 | 16.28 | 15.53 | 16.19 | 15.81 | 1,443,000 |
19 Apr 2024 | 16.00 | 16.10 | 15.63 | 15.85 | 15.48 | 1,206,720 |
18 Apr 2024 | 15.70 | 16.26 | 15.58 | 15.95 | 15.58 | 1,562,300 |
17 Apr 2024 | 15.50 | 15.85 | 15.20 | 15.81 | 15.44 | 1,705,800 |
16 Apr 2024 | 15.95 | 15.95 | 15.10 | 15.18 | 14.82 | 2,229,796 |
15 Apr 2024 | 16.54 | 16.59 | 15.62 | 15.87 | 15.50 | 2,010,100 |
12 Apr 2024 | 16.60 | 16.77 | 16.22 | 16.40 | 16.02 | 1,332,020 |
11 Apr 2024 | 16.87 | 17.14 | 16.60 | 16.64 | 16.25 | 1,527,700 |
10 Apr 2024 | 17.23 | 17.25 | 16.70 | 16.85 | 16.46 | 1,326,912 |
09 Apr 2024 | 16.81 | 17.22 | 16.60 | 17.19 | 16.79 | 1,631,021 |
08 Apr 2024 | 17.52 | 17.55 | 16.78 | 16.90 | 16.50 | 2,261,810 |
03 Apr 2024 | 17.59 | 17.65 | 17.15 | 17.43 | 17.02 | 1,364,400 |
02 Apr 2024 | 17.62 | 17.65 | 17.33 | 17.53 | 17.12 | 1,251,917 |
01 Apr 2024 | 17.20 | 17.65 | 17.09 | 17.61 | 17.20 | 1,678,000 |
29 Mar 2024 | 16.93 | 17.15 | 16.75 | 17.10 | 16.70 | 1,222,000 |
28 Mar 2024 | 16.90 | 17.07 | 16.67 | 16.79 | 16.40 | 2,082,800 |
27 Mar 2024 | 17.06 | 17.41 | 16.91 | 16.95 | 16.55 | 1,333,900 |
26 Mar 2024 | 17.02 | 17.20 | 16.82 | 17.08 | 16.68 | 1,328,900 |
25 Mar 2024 | 17.55 | 17.55 | 16.82 | 16.86 | 16.46 | 1,423,200 |
22 Mar 2024 | 17.84 | 17.99 | 17.31 | 17.54 | 17.13 | 1,334,700 |
21 Mar 2024 | 17.78 | 17.96 | 17.51 | 17.78 | 17.36 | 1,410,851 |
20 Mar 2024 | 17.53 | 17.70 | 17.33 | 17.68 | 17.27 | 1,211,200 |
19 Mar 2024 | 17.40 | 17.65 | 17.23 | 17.57 | 17.16 | 1,359,521 |
18 Mar 2024 | 17.20 | 17.42 | 16.93 | 17.42 | 17.01 | 1,293,800 |
15 Mar 2024 | 16.90 | 17.33 | 16.90 | 17.24 | 16.84 | 1,338,600 |
14 Mar 2024 | 17.00 | 17.30 | 16.83 | 16.99 | 16.59 | 1,235,502 |
13 Mar 2024 | 17.24 | 17.36 | 16.92 | 17.10 | 16.70 | 1,239,400 |
12 Mar 2024 | 16.93 | 17.27 | 16.86 | 17.27 | 16.87 | 1,834,500 |
11 Mar 2024 | 16.25 | 16.99 | 16.18 | 16.99 | 16.59 | 1,625,001 |
08 Mar 2024 | 16.25 | 16.45 | 16.01 | 16.26 | 15.88 | 858,500 |
07 Mar 2024 | 16.35 | 16.79 | 16.29 | 16.29 | 15.91 | 1,300,400 |
06 Mar 2024 | 16.43 | 16.74 | 16.10 | 16.34 | 15.96 | 1,222,101 |
05 Mar 2024 | 16.65 | 16.65 | 16.34 | 16.52 | 16.13 | 1,524,000 |
04 Mar 2024 | 16.88 | 16.93 | 16.47 | 16.66 | 16.27 | 1,899,500 |
01 Mar 2024 | 17.17 | 17.21 | 16.63 | 16.82 | 16.43 | 2,186,200 |
29 Feb 2024 | 16.71 | 17.38 | 16.56 | 17.17 | 16.77 | 2,307,699 |
28 Feb 2024 | 17.78 | 18.14 | 16.66 | 16.71 | 16.32 | 2,783,736 |
27 Feb 2024 | 17.25 | 17.80 | 17.25 | 17.78 | 17.36 | 1,698,799 |
26 Feb 2024 | 17.07 | 17.66 | 17.01 | 17.35 | 16.94 | 2,107,400 |
23 Feb 2024 | 17.08 | 17.20 | 16.80 | 17.16 | 16.76 | 2,073,712 |
22 Feb 2024 | 17.21 | 17.30 | 16.89 | 17.06 | 16.66 | 2,131,700 |
21 Feb 2024 | 16.31 | 17.90 | 16.16 | 17.35 | 16.94 | 3,530,599 |
20 Feb 2024 | 16.47 | 16.47 | 16.11 | 16.39 | 16.01 | 1,992,700 |
19 Feb 2024 | 17.00 | 17.45 | 16.45 | 16.68 | 16.29 | 4,956,295 |
08 Feb 2024 | 15.24 | 16.94 | 15.24 | 16.94 | 16.54 | 2,429,301 |
07 Feb 2024 | 15.20 | 15.85 | 14.90 | 15.40 | 15.04 | 3,054,342 |
06 Feb 2024 | 14.39 | 15.80 | 13.60 | 15.20 | 14.84 | 4,141,700 |
05 Feb 2024 | 14.80 | 14.92 | 13.75 | 14.40 | 14.06 | 5,373,699 |
02 Feb 2024 | 15.75 | 15.99 | 14.58 | 15.22 | 14.86 | 3,528,988 |
01 Feb 2024 | 16.01 | 16.14 | 15.35 | 15.80 | 15.43 | 3,255,330 |
31 Jan 2024 | 16.75 | 17.04 | 16.15 | 16.27 | 15.89 | 2,289,700 |
30 Jan 2024 | 17.48 | 17.50 | 16.80 | 16.81 | 16.42 | 1,817,200 |
29 Jan 2024 | 17.99 | 18.25 | 17.51 | 17.65 | 17.24 | 1,715,200 |
26 Jan 2024 | 18.12 | 18.42 | 18.00 | 18.04 | 17.62 | 1,573,200 |
25 Jan 2024 | 17.88 | 18.23 | 17.53 | 18.13 | 17.71 | 2,676,490 |
24 Jan 2024 | 17.58 | 17.95 | 17.01 | 17.76 | 17.34 | 2,043,300 |
23 Jan 2024 | 18.00 | 18.20 | 17.30 | 17.55 | 17.14 | 2,776,100 |
22 Jan 2024 | 19.18 | 19.18 | 17.80 | 17.90 | 17.48 | 2,333,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |