Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 15.74 | 15.95 | 15.71 | 15.81 | 15.81 | 2,813,274 |
24 Jun 2024 | 15.46 | 15.86 | 15.51 | 15.62 | 15.62 | 3,172,932 |
21 Jun 2024 | 15.71 | 15.71 | 15.40 | 15.56 | 15.56 | 852,682 |
20 Jun 2024 | 15.61 | 15.73 | 15.49 | 15.70 | 15.70 | 5,086,327 |
19 Jun 2024 | 15.78 | 15.89 | 15.57 | 15.72 | 15.72 | 303,398 |
18 Jun 2024 | 16.05 | 16.14 | 15.77 | 15.97 | 15.97 | 524,462 |
17 Jun 2024 | 15.70 | 15.86 | 15.50 | 15.71 | 15.71 | 351,109 |
14 Jun 2024 | 15.50 | 15.55 | 15.08 | 15.24 | 15.24 | 1,286,977 |
13 Jun 2024 | 16.07 | 16.05 | 15.48 | 16.05 | 16.05 | 2,523,676 |
12 Jun 2024 | 15.98 | 16.52 | 15.95 | 16.06 | 16.06 | 23,921,660 |
11 Jun 2024 | 16.28 | 16.30 | 15.81 | 15.97 | 15.97 | 781,834 |
10 Jun 2024 | 16.42 | 16.49 | 16.13 | 16.22 | 16.22 | 5,500,503 |
07 Jun 2024 | 16.23 | 16.62 | 16.24 | 16.56 | 16.56 | 348,623 |
06 Jun 2024 | 16.00 | 16.39 | 16.00 | 16.27 | 16.27 | 711,750 |
05 Jun 2024 | 16.22 | 16.30 | 15.99 | 16.18 | 16.18 | 1,054,061 |
04 Jun 2024 | 16.50 | 16.54 | 16.07 | 16.28 | 16.28 | 1,811,516 |
03 Jun 2024 | 16.49 | 16.65 | 16.25 | 16.56 | 16.56 | 5,079,364 |
31 May 2024 | 16.43 | 16.59 | 16.25 | 16.48 | 16.48 | 444,923 |
30 May 2024 | 15.69 | 16.38 | 15.99 | 16.30 | 16.30 | 7,209,296 |
29 May 2024 | 16.33 | 16.46 | 16.05 | 16.23 | 16.23 | 9,632,001 |
28 May 2024 | 16.25 | 16.47 | 16.14 | 16.36 | 16.36 | 289,774 |
24 May 2024 | 16.27 | 16.54 | 16.17 | 16.24 | 16.24 | 354,637 |
23 May 2024 | 16.42 | 16.57 | 16.33 | 16.45 | 16.45 | 655,581 |
22 May 2024 | 16.60 | 16.66 | 16.45 | 16.52 | 16.52 | 6,705,663 |
21 May 2024 | 16.48 | 16.67 | 16.40 | 16.55 | 16.55 | 13,583,760 |
20 May 2024 | 16.59 | 16.67 | 16.42 | 16.60 | 16.60 | 1,498,986 |
17 May 2024 | 16.20 | 16.52 | 15.90 | 16.37 | 16.37 | 1,498,359 |
16 May 2024 | 16.20 | 16.29 | 16.07 | 16.16 | 16.16 | 3,391,450 |
15 May 2024 | 16.42 | 16.48 | 16.15 | 16.26 | 16.26 | 311,279 |
14 May 2024 | 16.18 | 16.48 | 16.08 | 16.34 | 16.34 | 2,734,592 |
13 May 2024 | 16.03 | 16.24 | 16.02 | 16.18 | 16.18 | 369,471 |
10 May 2024 | 16.15 | 16.18 | 15.94 | 16.10 | 16.10 | 10,425,440 |
09 May 2024 | 16.06 | 16.12 | 15.94 | 16.06 | 16.06 | 3,408,335 |
08 May 2024 | 16.11 | 16.15 | 15.97 | 16.04 | 16.04 | 829,253 |
07 May 2024 | 16.00 | 16.18 | 15.92 | 16.07 | 16.07 | 2,960,909 |
03 May 2024 | 15.91 | 16.13 | 15.71 | 16.04 | 16.04 | 290,340 |
02 May 2024 | 15.02 | 16.04 | 14.77 | 15.82 | 15.82 | 9,958,547 |
01 May 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 166,489 |
30 Apr 2024 | 14.74 | 15.00 | 14.78 | 14.89 | 14.89 | 18,675,590 |
29 Apr 2024 | 14.98 | 15.06 | 14.85 | 14.92 | 14.92 | 34,704,440 |
26 Apr 2024 | 14.77 | 14.94 | 14.60 | 14.89 | 14.89 | 11,642,490 |
25 Apr 2024 | 14.64 | 14.84 | 14.55 | 14.65 | 14.65 | 3,090,080 |
24 Apr 2024 | 15.01 | 15.16 | 14.62 | 14.67 | 14.67 | 10,571,390 |
24 Apr 2024 | 0.756 Dividend | |||||
23 Apr 2024 | 15.35 | 15.65 | 15.27 | 15.60 | 14.84 | 2,367,398 |
22 Apr 2024 | 15.34 | 15.42 | 15.12 | 15.36 | 14.61 | 3,944,018 |
19 Apr 2024 | 14.95 | 15.26 | 14.85 | 15.17 | 14.44 | 2,014,979 |
18 Apr 2024 | 15.00 | 15.17 | 14.95 | 15.17 | 14.43 | 10,053,620 |
17 Apr 2024 | 14.78 | 15.11 | 14.61 | 15.02 | 14.30 | 9,045,368 |
16 Apr 2024 | 14.88 | 15.14 | 14.69 | 14.80 | 14.09 | 2,300,094 |
15 Apr 2024 | 15.05 | 15.21 | 14.86 | 15.10 | 14.37 | 29,504,700 |
12 Apr 2024 | 15.40 | 15.55 | 14.92 | 14.95 | 14.22 | 10,340,160 |
11 Apr 2024 | 15.76 | 15.85 | 15.35 | 15.45 | 14.70 | 1,615,970 |
10 Apr 2024 | 15.61 | 15.99 | 15.55 | 15.69 | 14.93 | 6,759,794 |
09 Apr 2024 | 15.78 | 15.85 | 15.64 | 15.76 | 14.99 | 21,565,220 |
08 Apr 2024 | 15.60 | 15.82 | 15.51 | 15.75 | 14.98 | 44,111,050 |
05 Apr 2024 | 15.48 | 15.60 | 15.37 | 15.51 | 14.76 | 2,285,014 |
04 Apr 2024 | 15.52 | 15.73 | 15.43 | 15.67 | 14.91 | 2,740,888 |
03 Apr 2024 | 15.35 | 15.53 | 15.33 | 15.52 | 14.77 | 6,366,979 |
02 Apr 2024 | 15.26 | 15.39 | 15.25 | 15.34 | 14.59 | 7,073,711 |
28 Mar 2024 | 14.95 | 15.28 | 14.85 | 15.20 | 14.46 | 4,217,776 |
27 Mar 2024 | 14.98 | 15.05 | 14.84 | 14.94 | 14.22 | 1,341,465 |
26 Mar 2024 | 14.69 | 14.98 | 14.61 | 14.91 | 14.19 | 1,761,551 |
25 Mar 2024 | 14.31 | 14.73 | 14.51 | 14.66 | 13.95 | 5,755,393 |
22 Mar 2024 | 14.59 | 14.75 | 14.58 | 14.66 | 13.95 | 2,715,016 |
21 Mar 2024 | 14.48 | 14.59 | 14.28 | 14.51 | 13.81 | 1,941,861 |
20 Mar 2024 | 14.55 | 14.52 | 14.31 | 14.37 | 13.67 | 4,221,245 |
19 Mar 2024 | 14.30 | 14.53 | 14.29 | 14.53 | 13.83 | 3,578,207 |
18 Mar 2024 | 14.03 | 14.29 | 13.97 | 14.29 | 13.60 | 5,973,279 |
15 Mar 2024 | 13.94 | 14.18 | 13.92 | 14.13 | 13.45 | 3,571,388 |
14 Mar 2024 | 14.00 | 14.19 | 13.97 | 14.00 | 13.33 | 6,739,171 |
13 Mar 2024 | 14.10 | 14.23 | 14.00 | 14.08 | 13.40 | 4,486,856 |
12 Mar 2024 | 13.72 | 14.13 | 13.59 | 14.04 | 13.36 | 22,648,730 |
11 Mar 2024 | 13.43 | 13.70 | 13.35 | 13.61 | 12.95 | 14,352,070 |
08 Mar 2024 | 13.28 | 13.55 | 13.27 | 13.51 | 12.85 | 1,089,816 |
07 Mar 2024 | 13.12 | 13.35 | 13.03 | 13.31 | 12.67 | 11,513,500 |
06 Mar 2024 | 13.15 | 13.30 | 13.04 | 13.25 | 12.61 | 8,594,661 |
05 Mar 2024 | 12.99 | 13.16 | 12.91 | 13.13 | 12.49 | 13,178,010 |
04 Mar 2024 | 12.76 | 13.04 | 12.75 | 12.97 | 12.34 | 2,315,307 |
01 Mar 2024 | 12.70 | 12.84 | 12.66 | 12.71 | 12.10 | 16,606,970 |
29 Feb 2024 | 12.71 | 12.85 | 12.62 | 12.69 | 12.07 | 5,641,409 |
28 Feb 2024 | 12.70 | 12.82 | 12.63 | 12.74 | 12.12 | 7,710,574 |
27 Feb 2024 | 12.52 | 12.71 | 12.46 | 12.61 | 12.00 | 5,060,674 |
26 Feb 2024 | 12.70 | 12.78 | 12.60 | 12.61 | 12.00 | 6,950,162 |
23 Feb 2024 | 12.80 | 12.73 | 12.59 | 12.70 | 12.09 | 2,169,815 |
22 Feb 2024 | 12.71 | 12.79 | 12.55 | 12.70 | 12.09 | 1,765,936 |
21 Feb 2024 | 12.71 | 12.79 | 12.60 | 12.67 | 12.06 | 1,811,863 |
20 Feb 2024 | 12.50 | 12.70 | 12.38 | 12.67 | 12.06 | 18,795,320 |
19 Feb 2024 | 12.35 | 12.47 | 12.26 | 12.44 | 11.84 | 12,838,360 |
16 Feb 2024 | 12.48 | 12.55 | 12.30 | 12.39 | 11.79 | 2,150,133 |
15 Feb 2024 | 12.25 | 12.43 | 12.21 | 12.38 | 11.78 | 2,706,739 |
14 Feb 2024 | 12.20 | 12.33 | 12.13 | 12.30 | 11.70 | 5,617,698 |
13 Feb 2024 | 12.32 | 12.39 | 12.20 | 12.25 | 11.66 | 18,759,810 |
12 Feb 2024 | 12.15 | 12.31 | 12.00 | 12.21 | 11.62 | 5,090,273 |
09 Feb 2024 | 12.01 | 12.09 | 11.87 | 11.99 | 11.41 | 5,680,335 |
08 Feb 2024 | 11.92 | 12.11 | 11.85 | 12.03 | 11.45 | 3,230,615 |
07 Feb 2024 | 12.10 | 12.23 | 11.90 | 11.95 | 11.37 | 1,446,127 |
06 Feb 2024 | 12.21 | 12.22 | 12.01 | 12.15 | 11.56 | 12,123,680 |
05 Feb 2024 | 12.28 | 12.26 | 12.03 | 12.09 | 11.50 | 3,126,035 |
02 Feb 2024 | 12.45 | 12.44 | 12.20 | 12.23 | 11.64 | 7,840,667 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |