Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 13.36 | 12.79 | 12.45 | 12.73 | 12.73 | 6,981,117 |
24 Jun 2024 | 13.15 | 13.30 | 12.65 | 12.70 | 12.70 | 8,375,700 |
21 Jun 2024 | 13.36 | 13.53 | 13.01 | 13.31 | 13.31 | 8,055,644 |
20 Jun 2024 | 13.81 | 13.85 | 13.30 | 13.31 | 13.31 | 9,767,497 |
19 Jun 2024 | 14.26 | 14.29 | 13.82 | 13.85 | 13.85 | 10,099,833 |
18 Jun 2024 | 14.35 | 14.49 | 14.17 | 14.23 | 14.23 | 8,272,222 |
17 Jun 2024 | 14.20 | 14.49 | 14.16 | 14.29 | 14.29 | 7,838,375 |
14 Jun 2024 | 14.28 | 14.36 | 14.07 | 14.26 | 14.26 | 10,617,470 |
13 Jun 2024 | 14.44 | 14.54 | 14.25 | 14.32 | 14.32 | 13,140,437 |
12 Jun 2024 | 14.12 | 14.60 | 14.10 | 14.44 | 14.44 | 19,500,008 |
11 Jun 2024 | 13.70 | 14.39 | 13.68 | 14.38 | 14.38 | 21,334,369 |
07 Jun 2024 | 13.72 | 14.15 | 13.53 | 13.85 | 13.85 | 17,121,983 |
06 Jun 2024 | 13.75 | 14.02 | 13.41 | 13.80 | 13.80 | 19,087,266 |
05 Jun 2024 | 13.18 | 14.33 | 13.12 | 13.84 | 13.84 | 23,084,178 |
04 Jun 2024 | 13.50 | 13.58 | 13.02 | 13.23 | 13.23 | 9,413,844 |
03 Jun 2024 | 13.52 | 13.93 | 13.43 | 13.62 | 13.62 | 9,986,101 |
31 May 2024 | 13.15 | 13.93 | 13.08 | 13.53 | 13.53 | 14,394,877 |
30 May 2024 | 12.72 | 13.24 | 12.63 | 13.13 | 13.13 | 8,987,295 |
29 May 2024 | 12.77 | 12.96 | 12.70 | 12.80 | 12.80 | 4,892,573 |
28 May 2024 | 12.96 | 13.22 | 12.74 | 12.77 | 12.77 | 8,914,106 |
27 May 2024 | 12.88 | 13.04 | 12.50 | 13.00 | 13.00 | 9,321,146 |
24 May 2024 | 13.18 | 13.34 | 12.89 | 12.90 | 12.90 | 6,760,599 |
23 May 2024 | 13.46 | 13.49 | 13.18 | 13.20 | 13.20 | 6,410,087 |
22 May 2024 | 13.57 | 13.60 | 13.30 | 13.47 | 13.47 | 10,462,268 |
21 May 2024 | 14.00 | 14.00 | 13.57 | 13.63 | 13.63 | 10,452,265 |
20 May 2024 | 14.08 | 14.20 | 13.90 | 14.03 | 14.03 | 8,600,922 |
17 May 2024 | 13.70 | 14.10 | 13.55 | 14.10 | 14.10 | 12,182,408 |
16 May 2024 | 13.88 | 14.04 | 13.62 | 13.66 | 13.66 | 9,851,400 |
15 May 2024 | 14.19 | 14.19 | 13.85 | 13.88 | 13.88 | 9,991,306 |
14 May 2024 | 14.18 | 14.38 | 14.00 | 14.24 | 14.24 | 13,686,873 |
13 May 2024 | 13.90 | 14.28 | 13.58 | 14.18 | 14.18 | 15,275,252 |
10 May 2024 | 14.30 | 14.44 | 13.94 | 13.99 | 13.99 | 12,997,671 |
09 May 2024 | 14.06 | 14.36 | 13.90 | 14.32 | 14.32 | 16,140,978 |
08 May 2024 | 14.20 | 14.56 | 13.88 | 13.91 | 13.91 | 21,144,375 |
07 May 2024 | 13.82 | 14.35 | 13.71 | 14.29 | 14.29 | 18,812,715 |
06 May 2024 | 14.09 | 14.15 | 13.82 | 13.86 | 13.86 | 16,570,200 |
30 Apr 2024 | 14.12 | 14.27 | 13.78 | 13.90 | 13.90 | 12,883,275 |
30 Apr 2024 | 0.15 Dividend | |||||
29 Apr 2024 | 14.23 | 14.39 | 13.96 | 14.30 | 14.15 | 22,760,523 |
26 Apr 2024 | 13.64 | 14.51 | 13.60 | 14.23 | 14.08 | 21,179,186 |
25 Apr 2024 | 13.85 | 14.02 | 13.59 | 13.71 | 13.57 | 17,717,637 |
24 Apr 2024 | 13.75 | 14.20 | 13.56 | 14.10 | 13.95 | 16,697,334 |
23 Apr 2024 | 13.37 | 14.07 | 13.37 | 13.75 | 13.61 | 16,587,009 |
22 Apr 2024 | 13.20 | 13.67 | 12.81 | 13.49 | 13.35 | 16,460,999 |
19 Apr 2024 | 13.28 | 13.53 | 13.17 | 13.36 | 13.22 | 19,035,051 |
18 Apr 2024 | 13.36 | 14.05 | 13.16 | 13.66 | 13.52 | 28,385,937 |
17 Apr 2024 | 12.43 | 13.40 | 12.43 | 13.40 | 13.26 | 22,056,370 |
16 Apr 2024 | 12.60 | 12.79 | 12.01 | 12.07 | 11.94 | 14,071,839 |
15 Apr 2024 | 12.95 | 13.28 | 12.50 | 12.77 | 12.64 | 15,188,526 |
12 Apr 2024 | 13.02 | 13.19 | 12.83 | 12.90 | 12.76 | 9,702,923 |
11 Apr 2024 | 13.20 | 13.44 | 13.07 | 13.08 | 12.94 | 10,981,389 |
10 Apr 2024 | 13.73 | 13.75 | 13.08 | 13.26 | 13.12 | 14,097,503 |
09 Apr 2024 | 13.76 | 14.08 | 13.56 | 13.83 | 13.68 | 11,739,867 |
08 Apr 2024 | 14.57 | 14.64 | 13.72 | 13.76 | 13.62 | 20,245,056 |
03 Apr 2024 | 14.85 | 15.48 | 14.26 | 14.80 | 14.64 | 25,386,419 |
02 Apr 2024 | 15.04 | 15.33 | 14.71 | 15.00 | 14.84 | 23,576,412 |
01 Apr 2024 | 14.62 | 15.15 | 14.37 | 14.93 | 14.77 | 27,891,198 |
29 Mar 2024 | 14.50 | 15.37 | 14.30 | 14.50 | 14.35 | 18,945,034 |
28 Mar 2024 | 13.37 | 14.38 | 13.36 | 14.10 | 13.95 | 18,533,736 |
27 Mar 2024 | 14.74 | 14.77 | 13.29 | 13.41 | 13.27 | 24,436,549 |
26 Mar 2024 | 14.93 | 15.21 | 14.51 | 14.93 | 14.77 | 22,943,439 |
25 Mar 2024 | 14.51 | 15.39 | 14.41 | 15.20 | 15.04 | 29,078,494 |
22 Mar 2024 | 14.44 | 14.80 | 14.36 | 14.57 | 14.42 | 19,052,964 |
21 Mar 2024 | 14.51 | 14.66 | 14.25 | 14.53 | 14.38 | 12,246,842 |
20 Mar 2024 | 14.21 | 14.49 | 14.17 | 14.45 | 14.30 | 7,390,392 |
19 Mar 2024 | 14.50 | 14.57 | 14.26 | 14.27 | 14.12 | 6,794,049 |
18 Mar 2024 | 14.24 | 14.52 | 14.00 | 14.49 | 14.34 | 9,384,109 |
15 Mar 2024 | 14.14 | 14.14 | 13.75 | 14.08 | 13.93 | 9,309,962 |
14 Mar 2024 | 14.50 | 14.53 | 13.99 | 14.14 | 13.99 | 9,173,488 |
13 Mar 2024 | 14.29 | 14.68 | 14.28 | 14.49 | 14.34 | 10,494,354 |
12 Mar 2024 | 14.09 | 14.27 | 13.83 | 14.24 | 14.09 | 9,029,379 |
11 Mar 2024 | 13.83 | 14.09 | 13.61 | 14.07 | 13.92 | 6,218,534 |
08 Mar 2024 | 13.70 | 13.88 | 13.54 | 13.83 | 13.68 | 5,444,628 |
07 Mar 2024 | 13.98 | 14.53 | 13.70 | 13.70 | 13.56 | 9,223,793 |
06 Mar 2024 | 13.99 | 14.14 | 13.69 | 13.97 | 13.82 | 5,677,484 |
05 Mar 2024 | 14.00 | 14.14 | 13.81 | 13.99 | 13.84 | 5,045,037 |
04 Mar 2024 | 14.13 | 14.43 | 14.01 | 14.13 | 13.98 | 7,780,508 |
01 Mar 2024 | 13.94 | 14.30 | 13.84 | 14.20 | 14.05 | 6,899,804 |
29 Feb 2024 | 13.40 | 14.06 | 13.36 | 14.03 | 13.88 | 7,200,015 |
28 Feb 2024 | 14.72 | 14.77 | 13.43 | 13.44 | 13.30 | 11,315,086 |
27 Feb 2024 | 14.03 | 14.68 | 13.84 | 14.67 | 14.52 | 9,744,001 |
26 Feb 2024 | 13.80 | 14.40 | 13.76 | 14.06 | 13.91 | 10,011,715 |
23 Feb 2024 | 13.26 | 13.92 | 13.15 | 13.81 | 13.67 | 10,988,341 |
22 Feb 2024 | 13.17 | 13.30 | 13.08 | 13.26 | 13.12 | 5,877,719 |
21 Feb 2024 | 12.90 | 13.54 | 12.81 | 13.20 | 13.06 | 9,196,214 |
20 Feb 2024 | 12.90 | 13.15 | 12.81 | 13.05 | 12.91 | 8,102,880 |
19 Feb 2024 | 13.29 | 13.44 | 12.80 | 13.08 | 12.94 | 10,212,449 |
08 Feb 2024 | 12.71 | 13.44 | 12.53 | 13.07 | 12.93 | 13,435,596 |
07 Feb 2024 | 12.18 | 13.05 | 12.01 | 12.49 | 12.36 | 15,966,229 |
06 Feb 2024 | 10.99 | 12.18 | 10.61 | 12.07 | 11.94 | 13,471,122 |
05 Feb 2024 | 11.36 | 11.39 | 10.28 | 10.90 | 10.79 | 15,731,212 |
02 Feb 2024 | 11.95 | 12.12 | 10.98 | 11.42 | 11.30 | 9,711,683 |
01 Feb 2024 | 11.95 | 12.33 | 11.61 | 11.96 | 11.83 | 9,056,579 |
31 Jan 2024 | 12.52 | 12.64 | 11.89 | 11.96 | 11.83 | 8,649,531 |
30 Jan 2024 | 12.89 | 13.12 | 12.47 | 12.55 | 12.42 | 7,023,209 |
29 Jan 2024 | 13.59 | 13.71 | 12.90 | 13.06 | 12.92 | 10,276,330 |
26 Jan 2024 | 13.99 | 14.07 | 13.50 | 13.58 | 13.44 | 8,274,456 |
25 Jan 2024 | 13.81 | 14.18 | 13.50 | 14.04 | 13.89 | 14,845,384 |
24 Jan 2024 | 13.87 | 13.95 | 13.26 | 13.81 | 13.67 | 8,281,142 |
23 Jan 2024 | 13.55 | 13.84 | 13.14 | 13.77 | 13.63 | 11,587,712 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |