Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 13.70 | 13.85 | 13.60 | 13.68 | 13.68 | 448,902 |
20 Jun 2024 | 14.10 | 14.18 | 13.81 | 13.83 | 13.83 | 644,402 |
19 Jun 2024 | 14.07 | 14.22 | 14.02 | 14.15 | 14.15 | 674,600 |
18 Jun 2024 | 13.87 | 14.12 | 13.86 | 14.06 | 14.06 | 701,200 |
17 Jun 2024 | 14.18 | 14.22 | 13.85 | 13.88 | 13.88 | 840,808 |
14 Jun 2024 | 14.24 | 14.26 | 14.00 | 14.23 | 14.23 | 670,008 |
13 Jun 2024 | 13.97 | 14.30 | 13.90 | 14.19 | 14.19 | 980,012 |
12 Jun 2024 | 13.76 | 14.11 | 13.68 | 14.01 | 14.01 | 973,286 |
11 Jun 2024 | 13.39 | 13.84 | 13.11 | 13.78 | 13.78 | 1,326,886 |
07 Jun 2024 | 13.33 | 14.26 | 13.32 | 13.75 | 13.75 | 1,816,020 |
06 Jun 2024 | 13.60 | 13.73 | 12.98 | 13.33 | 13.33 | 1,738,688 |
05 Jun 2024 | 14.00 | 14.10 | 13.57 | 13.60 | 13.60 | 1,236,552 |
04 Jun 2024 | 14.36 | 14.36 | 13.82 | 14.01 | 14.01 | 965,648 |
03 Jun 2024 | 14.86 | 14.86 | 14.16 | 14.26 | 14.26 | 1,349,300 |
31 May 2024 | 14.73 | 14.81 | 14.61 | 14.72 | 14.72 | 1,076,802 |
30 May 2024 | 15.05 | 15.07 | 14.60 | 14.71 | 14.71 | 1,096,974 |
29 May 2024 | 14.55 | 15.11 | 14.55 | 15.06 | 15.06 | 1,318,680 |
29 May 2024 | 0.2 Dividend | |||||
28 May 2024 | 14.99 | 15.10 | 14.70 | 14.73 | 14.53 | 1,012,900 |
27 May 2024 | 15.10 | 15.40 | 14.87 | 15.14 | 14.93 | 704,200 |
24 May 2024 | 15.06 | 15.34 | 15.05 | 15.09 | 14.89 | 609,219 |
23 May 2024 | 15.41 | 15.54 | 15.15 | 15.20 | 14.99 | 861,217 |
22 May 2024 | 15.45 | 15.49 | 15.30 | 15.40 | 15.19 | 696,302 |
21 May 2024 | 15.46 | 15.56 | 15.30 | 15.36 | 15.15 | 747,176 |
20 May 2024 | 15.58 | 15.58 | 15.38 | 15.54 | 15.33 | 1,073,800 |
17 May 2024 | 15.24 | 15.53 | 15.11 | 15.45 | 15.24 | 1,009,340 |
16 May 2024 | 15.25 | 15.39 | 15.24 | 15.35 | 15.14 | 832,600 |
15 May 2024 | 15.16 | 15.34 | 15.00 | 15.25 | 15.04 | 898,126 |
14 May 2024 | 15.09 | 15.35 | 15.08 | 15.14 | 14.93 | 823,146 |
13 May 2024 | 15.26 | 15.26 | 14.93 | 14.95 | 14.75 | 1,301,600 |
10 May 2024 | 15.39 | 15.54 | 15.20 | 15.46 | 15.25 | 1,187,074 |
09 May 2024 | 15.25 | 15.42 | 15.22 | 15.38 | 15.17 | 936,808 |
08 May 2024 | 15.35 | 15.45 | 15.20 | 15.29 | 15.08 | 1,272,600 |
07 May 2024 | 15.40 | 15.40 | 15.18 | 15.31 | 15.10 | 939,500 |
06 May 2024 | 15.12 | 15.34 | 15.12 | 15.30 | 15.09 | 1,342,874 |
30 Apr 2024 | 14.98 | 15.08 | 14.78 | 15.02 | 14.82 | 1,668,176 |
29 Apr 2024 | 14.65 | 15.13 | 14.64 | 14.87 | 14.67 | 1,864,202 |
26 Apr 2024 | 14.41 | 14.67 | 14.24 | 14.50 | 14.30 | 1,255,958 |
25 Apr 2024 | 14.26 | 14.46 | 14.11 | 14.44 | 14.24 | 1,163,150 |
24 Apr 2024 | 14.46 | 14.54 | 14.16 | 14.27 | 14.08 | 1,715,620 |
23 Apr 2024 | 13.80 | 14.97 | 13.61 | 14.60 | 14.40 | 2,585,532 |
22 Apr 2024 | 13.59 | 14.95 | 13.53 | 14.03 | 13.84 | 2,263,218 |
19 Apr 2024 | 13.85 | 13.93 | 13.46 | 13.59 | 13.41 | 890,820 |
18 Apr 2024 | 13.79 | 14.27 | 13.56 | 13.94 | 13.75 | 1,303,802 |
17 Apr 2024 | 12.88 | 13.79 | 12.70 | 13.79 | 13.60 | 1,470,246 |
16 Apr 2024 | 13.91 | 13.93 | 12.60 | 12.66 | 12.49 | 1,493,500 |
15 Apr 2024 | 14.72 | 15.05 | 13.82 | 13.98 | 13.79 | 1,688,342 |
12 Apr 2024 | 14.99 | 15.28 | 14.81 | 14.94 | 14.74 | 944,850 |
11 Apr 2024 | 14.63 | 15.05 | 14.51 | 14.91 | 14.71 | 740,169 |
10 Apr 2024 | 15.04 | 15.08 | 14.56 | 14.72 | 14.52 | 1,011,714 |
09 Apr 2024 | 14.78 | 15.02 | 14.75 | 15.02 | 14.82 | 641,500 |
08 Apr 2024 | 15.31 | 15.32 | 14.75 | 14.80 | 14.60 | 1,267,369 |
03 Apr 2024 | 15.08 | 15.26 | 14.98 | 15.21 | 15.00 | 899,500 |
02 Apr 2024 | 15.23 | 15.32 | 15.06 | 15.15 | 14.94 | 1,003,316 |
01 Apr 2024 | 14.83 | 15.17 | 14.65 | 15.11 | 14.90 | 1,457,100 |
29 Mar 2024 | 14.61 | 14.75 | 14.53 | 14.65 | 14.45 | 424,602 |
28 Mar 2024 | 14.05 | 14.75 | 14.01 | 14.55 | 14.35 | 1,375,300 |
27 Mar 2024 | 14.42 | 14.63 | 14.11 | 14.15 | 13.96 | 774,924 |
26 Mar 2024 | 14.78 | 14.78 | 14.28 | 14.56 | 14.36 | 748,276 |
25 Mar 2024 | 15.00 | 15.06 | 14.52 | 14.53 | 14.33 | 991,802 |
22 Mar 2024 | 15.18 | 15.18 | 14.81 | 14.99 | 14.79 | 1,269,260 |
21 Mar 2024 | 15.41 | 15.43 | 15.01 | 15.19 | 14.98 | 1,245,502 |
20 Mar 2024 | 14.97 | 15.32 | 14.93 | 15.31 | 15.10 | 1,801,500 |
19 Mar 2024 | 15.06 | 15.16 | 14.90 | 14.92 | 14.72 | 1,264,500 |
18 Mar 2024 | 15.00 | 15.18 | 14.88 | 15.07 | 14.87 | 1,637,700 |
15 Mar 2024 | 14.61 | 15.04 | 14.59 | 15.00 | 14.80 | 1,258,900 |
14 Mar 2024 | 14.78 | 14.92 | 14.47 | 14.58 | 14.38 | 1,001,000 |
13 Mar 2024 | 15.06 | 15.19 | 14.71 | 14.87 | 14.67 | 1,913,996 |
12 Mar 2024 | 14.50 | 15.51 | 14.41 | 15.10 | 14.89 | 3,602,402 |
11 Mar 2024 | 14.20 | 14.41 | 14.01 | 14.39 | 14.19 | 790,806 |
08 Mar 2024 | 14.22 | 14.33 | 13.88 | 14.12 | 13.93 | 667,300 |
07 Mar 2024 | 14.21 | 14.58 | 14.08 | 14.18 | 13.99 | 865,150 |
06 Mar 2024 | 13.73 | 14.28 | 13.72 | 14.20 | 14.01 | 870,176 |
05 Mar 2024 | 14.15 | 14.15 | 13.78 | 13.82 | 13.63 | 1,002,300 |
04 Mar 2024 | 14.24 | 14.26 | 13.74 | 14.15 | 13.96 | 1,434,214 |
01 Mar 2024 | 14.34 | 14.57 | 14.16 | 14.18 | 13.99 | 1,369,342 |
29 Feb 2024 | 13.64 | 14.35 | 13.50 | 14.34 | 14.15 | 1,483,784 |
28 Feb 2024 | 15.10 | 15.28 | 13.83 | 13.84 | 13.65 | 2,226,399 |
27 Feb 2024 | 14.72 | 14.97 | 14.52 | 14.97 | 14.77 | 1,026,499 |
26 Feb 2024 | 14.72 | 14.94 | 14.38 | 14.77 | 14.57 | 1,391,406 |
23 Feb 2024 | 13.97 | 14.77 | 13.87 | 14.47 | 14.27 | 1,644,059 |
22 Feb 2024 | 13.48 | 13.84 | 13.41 | 13.79 | 13.60 | 1,119,576 |
21 Feb 2024 | 12.98 | 13.85 | 12.96 | 13.48 | 13.30 | 1,417,685 |
20 Feb 2024 | 12.93 | 13.25 | 12.66 | 13.18 | 13.00 | 1,056,153 |
19 Feb 2024 | 12.68 | 13.11 | 12.60 | 12.93 | 12.75 | 1,350,912 |
08 Feb 2024 | 11.58 | 12.50 | 11.25 | 12.49 | 12.32 | 1,925,480 |
07 Feb 2024 | 12.46 | 12.47 | 11.44 | 11.56 | 11.40 | 2,855,494 |
06 Feb 2024 | 11.56 | 12.98 | 11.26 | 12.38 | 12.21 | 3,243,950 |
05 Feb 2024 | 13.80 | 13.93 | 12.51 | 12.51 | 12.34 | 1,944,800 |
02 Feb 2024 | 14.96 | 15.30 | 13.43 | 13.90 | 13.71 | 1,815,500 |
01 Feb 2024 | 14.88 | 15.09 | 14.21 | 14.92 | 14.72 | 1,855,722 |
31 Jan 2024 | 16.42 | 16.42 | 14.91 | 14.94 | 14.74 | 1,764,274 |
30 Jan 2024 | 16.18 | 16.44 | 15.60 | 15.64 | 15.43 | 1,078,461 |
29 Jan 2024 | 16.95 | 16.99 | 16.16 | 16.22 | 16.00 | 1,530,424 |
26 Jan 2024 | 16.65 | 17.02 | 16.57 | 16.77 | 16.54 | 1,631,843 |
25 Jan 2024 | 15.52 | 16.67 | 15.52 | 16.59 | 16.36 | 2,004,374 |
24 Jan 2024 | 15.32 | 15.63 | 14.86 | 15.50 | 15.29 | 1,877,874 |
23 Jan 2024 | 15.73 | 16.42 | 15.21 | 15.42 | 15.21 | 1,898,748 |
22 Jan 2024 | 17.04 | 17.16 | 15.72 | 15.82 | 15.61 | 1,701,174 |
19 Jan 2024 | 17.49 | 17.52 | 17.00 | 17.08 | 16.85 | 1,208,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |