Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 11.76 | 12.27 | 11.76 | 12.18 | 12.18 | 549,565 |
14 Jun 2024 | 12.43 | 12.56 | 11.69 | 11.76 | 11.76 | 1,935,475 |
13 Jun 2024 | 13.30 | 13.30 | 12.48 | 12.63 | 12.63 | 1,741,575 |
12 Jun 2024 | 13.14 | 13.54 | 12.90 | 13.40 | 13.40 | 941,002 |
11 Jun 2024 | 13.53 | 13.65 | 13.11 | 13.19 | 13.19 | 1,005,140 |
10 Jun 2024 | 13.36 | 13.55 | 13.05 | 13.52 | 13.52 | 1,292,634 |
07 Jun 2024 | 13.87 | 14.02 | 13.62 | 13.71 | 13.71 | 727,143 |
06 Jun 2024 | 13.90 | 14.10 | 13.72 | 13.86 | 13.86 | 668,069 |
05 Jun 2024 | 14.21 | 14.48 | 13.74 | 13.84 | 13.84 | 1,064,747 |
04 Jun 2024 | 14.98 | 15.02 | 13.98 | 14.15 | 14.15 | 1,799,446 |
04 Jun 2024 | 0.5 Dividend | |||||
03 Jun 2024 | 15.26 | 15.85 | 15.20 | 15.53 | 15.03 | 1,035,562 |
31 May 2024 | 15.14 | 15.30 | 14.85 | 15.04 | 14.56 | 927,414 |
30 May 2024 | 14.69 | 15.34 | 14.64 | 15.15 | 14.66 | 852,384 |
29 May 2024 | 15.00 | 15.14 | 14.65 | 14.78 | 14.30 | 758,076 |
28 May 2024 | 14.97 | 15.32 | 14.90 | 15.07 | 14.58 | 548,092 |
27 May 2024 | 14.45 | 15.01 | 14.42 | 14.90 | 14.42 | 727,425 |
24 May 2024 | 14.36 | 14.52 | 14.19 | 14.44 | 13.97 | 498,855 |
23 May 2024 | 14.93 | 14.96 | 14.40 | 14.43 | 13.97 | 1,006,364 |
22 May 2024 | 15.28 | 15.31 | 14.85 | 15.00 | 14.52 | 971,306 |
21 May 2024 | 15.60 | 15.64 | 15.16 | 15.30 | 14.81 | 636,548 |
20 May 2024 | 16.01 | 16.01 | 15.66 | 15.69 | 15.18 | 636,547 |
17 May 2024 | 16.47 | 16.52 | 15.81 | 15.97 | 15.46 | 727,394 |
16 May 2024 | 16.25 | 16.47 | 16.04 | 16.47 | 15.93 | 915,768 |
15 May 2024 | 15.85 | 16.42 | 15.66 | 16.22 | 15.69 | 1,381,458 |
14 May 2024 | 15.19 | 15.99 | 15.12 | 15.80 | 15.29 | 1,306,451 |
13 May 2024 | 14.73 | 15.15 | 14.65 | 15.15 | 14.66 | 691,640 |
10 May 2024 | 14.74 | 15.03 | 14.70 | 14.72 | 14.25 | 732,929 |
09 May 2024 | 14.89 | 14.95 | 14.69 | 14.69 | 14.21 | 573,140 |
08 May 2024 | 15.30 | 15.40 | 14.69 | 14.85 | 14.37 | 1,166,401 |
07 May 2024 | 15.40 | 15.58 | 15.30 | 15.40 | 14.91 | 736,516 |
06 May 2024 | 15.10 | 15.54 | 14.98 | 15.30 | 14.81 | 528,937 |
03 May 2024 | 15.31 | 15.69 | 15.05 | 15.05 | 14.57 | 935,599 |
02 May 2024 | 15.04 | 15.76 | 14.90 | 15.24 | 14.75 | 1,264,815 |
30 Apr 2024 | 15.05 | 15.69 | 14.88 | 15.00 | 14.52 | 2,003,596 |
29 Apr 2024 | 14.47 | 15.02 | 14.43 | 15.02 | 14.54 | 1,293,573 |
26 Apr 2024 | 14.32 | 14.65 | 14.20 | 14.34 | 13.87 | 770,113 |
25 Apr 2024 | 14.27 | 14.57 | 14.15 | 14.19 | 13.74 | 725,486 |
24 Apr 2024 | 14.70 | 14.78 | 14.33 | 14.33 | 13.87 | 756,643 |
23 Apr 2024 | 14.81 | 14.88 | 14.41 | 14.56 | 14.09 | 1,025,732 |
22 Apr 2024 | 14.56 | 14.97 | 14.37 | 14.74 | 14.27 | 1,012,301 |
19 Apr 2024 | 14.30 | 14.40 | 14.02 | 14.23 | 13.78 | 857,856 |
18 Apr 2024 | 14.00 | 14.73 | 13.85 | 14.61 | 14.14 | 1,872,261 |
17 Apr 2024 | 13.59 | 13.82 | 13.37 | 13.54 | 13.10 | 1,332,523 |
16 Apr 2024 | 13.74 | 14.01 | 13.50 | 13.66 | 13.23 | 1,368,588 |
15 Apr 2024 | 14.47 | 14.59 | 13.95 | 13.95 | 13.50 | 1,417,466 |
12 Apr 2024 | 14.95 | 15.20 | 14.44 | 14.48 | 14.01 | 1,189,153 |
11 Apr 2024 | 14.76 | 15.15 | 14.65 | 14.77 | 14.30 | 790,643 |
10 Apr 2024 | 15.10 | 15.77 | 14.84 | 14.84 | 14.36 | 1,877,830 |
09 Apr 2024 | 14.60 | 15.35 | 14.56 | 15.02 | 14.54 | 1,265,057 |
08 Apr 2024 | 14.40 | 14.69 | 14.35 | 14.59 | 14.12 | 1,091,857 |
05 Apr 2024 | 14.44 | 14.55 | 14.27 | 14.43 | 13.96 | 1,130,163 |
04 Apr 2024 | 14.82 | 15.12 | 14.69 | 14.85 | 14.37 | 1,346,110 |
03 Apr 2024 | 13.76 | 15.13 | 13.70 | 14.80 | 14.32 | 2,261,625 |
02 Apr 2024 | 14.07 | 14.60 | 13.89 | 14.03 | 13.58 | 1,827,938 |
28 Mar 2024 | 14.35 | 14.43 | 13.95 | 14.06 | 13.60 | 849,092 |
27 Mar 2024 | 13.80 | 14.00 | 13.54 | 14.00 | 13.55 | 912,381 |
26 Mar 2024 | 13.57 | 13.93 | 13.16 | 13.90 | 13.45 | 1,176,932 |
25 Mar 2024 | 13.65 | 13.77 | 13.35 | 13.60 | 13.16 | 818,608 |
22 Mar 2024 | 13.69 | 14.05 | 13.55 | 13.68 | 13.24 | 1,010,981 |
21 Mar 2024 | 14.06 | 14.15 | 13.54 | 13.76 | 13.31 | 1,465,624 |
20 Mar 2024 | 13.33 | 13.40 | 12.99 | 13.29 | 12.86 | 1,077,628 |
19 Mar 2024 | 13.36 | 13.47 | 13.11 | 13.41 | 12.98 | 896,083 |
18 Mar 2024 | 13.24 | 13.69 | 13.24 | 13.40 | 12.97 | 847,178 |
15 Mar 2024 | 13.30 | 13.74 | 13.14 | 13.19 | 12.77 | 2,032,893 |
14 Mar 2024 | 13.19 | 13.56 | 13.02 | 13.29 | 12.86 | 1,294,593 |
13 Mar 2024 | 13.31 | 13.38 | 13.06 | 13.13 | 12.71 | 1,138,283 |
12 Mar 2024 | 13.64 | 13.64 | 13.11 | 13.21 | 12.78 | 1,754,957 |
11 Mar 2024 | 13.59 | 13.77 | 13.32 | 13.60 | 13.16 | 962,838 |
08 Mar 2024 | 13.93 | 14.20 | 13.76 | 13.91 | 13.47 | 788,110 |
07 Mar 2024 | 13.70 | 14.08 | 13.58 | 13.93 | 13.48 | 864,485 |
06 Mar 2024 | 13.61 | 14.07 | 13.61 | 13.91 | 13.47 | 1,407,031 |
05 Mar 2024 | 13.56 | 13.70 | 13.18 | 13.57 | 13.14 | 1,224,962 |
04 Mar 2024 | 13.40 | 14.09 | 13.23 | 13.80 | 13.35 | 1,472,553 |
01 Mar 2024 | 13.32 | 13.74 | 13.05 | 13.52 | 13.08 | 1,441,391 |
29 Feb 2024 | 13.54 | 13.62 | 13.16 | 13.16 | 12.74 | 1,095,301 |
28 Feb 2024 | 13.80 | 13.80 | 13.11 | 13.52 | 13.08 | 1,053,521 |
27 Feb 2024 | 13.21 | 13.94 | 13.15 | 13.85 | 13.41 | 1,333,440 |
26 Feb 2024 | 13.63 | 13.76 | 12.93 | 13.23 | 12.80 | 1,343,480 |
23 Feb 2024 | 14.14 | 14.19 | 13.63 | 13.78 | 13.34 | 1,358,799 |
22 Feb 2024 | 13.93 | 14.48 | 13.91 | 14.12 | 13.67 | 1,884,882 |
21 Feb 2024 | 12.76 | 13.94 | 12.35 | 13.86 | 13.41 | 3,683,596 |
20 Feb 2024 | 13.95 | 14.31 | 12.17 | 12.68 | 12.27 | 6,086,274 |
19 Feb 2024 | 16.83 | 17.02 | 13.64 | 14.03 | 13.58 | 4,784,962 |
16 Feb 2024 | 15.95 | 16.28 | 15.60 | 16.07 | 15.55 | 1,585,371 |
15 Feb 2024 | 15.69 | 16.00 | 15.58 | 15.68 | 15.18 | 1,185,676 |
14 Feb 2024 | 15.56 | 15.61 | 15.34 | 15.48 | 14.98 | 1,012,943 |
13 Feb 2024 | 15.94 | 16.23 | 15.51 | 15.63 | 15.13 | 1,030,122 |
12 Feb 2024 | 15.80 | 16.14 | 15.71 | 15.84 | 15.33 | 1,016,397 |
09 Feb 2024 | 15.57 | 15.85 | 15.44 | 15.65 | 15.15 | 718,282 |
08 Feb 2024 | 15.36 | 15.90 | 15.22 | 15.57 | 15.07 | 1,149,141 |
07 Feb 2024 | 15.65 | 16.05 | 15.28 | 15.28 | 14.79 | 1,722,572 |
06 Feb 2024 | 15.47 | 15.70 | 15.27 | 15.68 | 15.18 | 1,045,320 |
05 Feb 2024 | 15.90 | 16.02 | 15.14 | 15.33 | 14.84 | 992,383 |
02 Feb 2024 | 15.94 | 16.25 | 15.80 | 15.86 | 15.35 | 1,085,935 |
01 Feb 2024 | 15.75 | 16.10 | 15.65 | 15.70 | 15.19 | 1,018,949 |
31 Jan 2024 | 16.24 | 16.28 | 15.97 | 16.06 | 15.54 | 1,071,449 |
30 Jan 2024 | 15.98 | 16.36 | 15.68 | 16.23 | 15.71 | 1,403,588 |
29 Jan 2024 | 15.85 | 15.95 | 15.43 | 15.85 | 15.34 | 1,260,786 |
26 Jan 2024 | 15.64 | 15.98 | 15.26 | 15.85 | 15.33 | 1,359,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |