Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 11.68 | 11.82 | 11.39 | 11.43 | 11.43 | 4,164,740 |
27 Jun 2024 | 12.16 | 12.19 | 11.63 | 11.69 | 11.69 | 3,639,320 |
26 Jun 2024 | 11.61 | 12.17 | 11.61 | 12.15 | 12.15 | 4,064,480 |
25 Jun 2024 | 11.60 | 11.85 | 11.51 | 11.70 | 11.70 | 3,205,280 |
24 Jun 2024 | 12.05 | 12.22 | 11.56 | 11.58 | 11.58 | 3,484,520 |
21 Jun 2024 | 12.08 | 12.47 | 12.00 | 12.11 | 12.11 | 3,573,800 |
20 Jun 2024 | 12.10 | 12.39 | 11.91 | 12.15 | 12.15 | 4,077,260 |
19 Jun 2024 | 12.49 | 12.56 | 12.00 | 12.07 | 12.07 | 4,151,740 |
18 Jun 2024 | 12.70 | 12.79 | 12.36 | 12.50 | 12.50 | 4,632,360 |
17 Jun 2024 | 13.00 | 13.00 | 12.70 | 12.76 | 12.76 | 3,382,580 |
14 Jun 2024 | 13.08 | 13.16 | 12.87 | 13.06 | 13.06 | 3,179,620 |
13 Jun 2024 | 12.98 | 13.32 | 12.98 | 13.18 | 13.18 | 4,580,766 |
12 Jun 2024 | 13.28 | 13.44 | 13.13 | 13.19 | 13.19 | 5,447,866 |
11 Jun 2024 | 12.75 | 12.98 | 12.46 | 12.92 | 12.92 | 3,541,460 |
07 Jun 2024 | 12.50 | 12.96 | 12.49 | 12.75 | 12.75 | 4,640,800 |
06 Jun 2024 | 12.65 | 12.87 | 12.18 | 12.38 | 12.38 | 5,343,680 |
05 Jun 2024 | 13.00 | 13.03 | 12.53 | 12.56 | 12.56 | 4,252,380 |
04 Jun 2024 | 12.80 | 13.11 | 12.58 | 12.97 | 12.97 | 7,334,340 |
03 Jun 2024 | 13.40 | 13.40 | 12.99 | 13.22 | 13.22 | 6,686,246 |
31 May 2024 | 13.01 | 13.55 | 13.01 | 13.30 | 13.30 | 7,449,466 |
30 May 2024 | 13.38 | 13.39 | 12.98 | 13.01 | 13.01 | 8,157,042 |
29 May 2024 | 13.35 | 13.77 | 13.10 | 13.52 | 13.52 | 12,597,926 |
28 May 2024 | 14.06 | 14.34 | 13.47 | 13.53 | 13.53 | 17,784,300 |
27 May 2024 | 14.58 | 15.47 | 14.19 | 14.27 | 14.27 | 23,761,587 |
24 May 2024 | 13.65 | 13.91 | 13.51 | 13.72 | 13.72 | 6,448,966 |
23 May 2024 | 13.81 | 14.01 | 13.46 | 13.66 | 13.66 | 11,171,606 |
22 May 2024 | 14.19 | 14.66 | 13.93 | 14.03 | 14.03 | 15,754,126 |
21 May 2024 | 13.63 | 14.33 | 13.62 | 13.93 | 13.93 | 13,831,080 |
21 May 2024 | 0.4 Dividend | |||||
21 May 2024 | 1.4:1 Stock split | |||||
20 May 2024 | 13.96 | 14.21 | 13.72 | 13.94 | 13.54 | 9,758,698 |
17 May 2024 | 14.20 | 14.20 | 13.77 | 14.05 | 13.65 | 12,219,881 |
16 May 2024 | 13.69 | 14.34 | 13.52 | 14.27 | 13.86 | 13,439,300 |
15 May 2024 | 13.87 | 14.03 | 13.52 | 13.57 | 13.18 | 7,924,873 |
14 May 2024 | 13.39 | 14.11 | 13.39 | 13.88 | 13.48 | 14,518,695 |
13 May 2024 | 13.22 | 13.39 | 12.93 | 13.10 | 12.72 | 5,480,160 |
10 May 2024 | 13.57 | 13.61 | 13.27 | 13.36 | 12.97 | 5,983,600 |
09 May 2024 | 13.21 | 13.63 | 13.21 | 13.59 | 13.20 | 6,952,433 |
08 May 2024 | 13.46 | 13.49 | 13.19 | 13.22 | 12.84 | 6,351,660 |
07 May 2024 | 13.40 | 13.72 | 13.40 | 13.52 | 13.13 | 9,004,133 |
06 May 2024 | 13.57 | 13.65 | 13.30 | 13.36 | 12.97 | 9,086,420 |
30 Apr 2024 | 13.32 | 13.53 | 13.15 | 13.41 | 13.02 | 7,962,810 |
29 Apr 2024 | 13.06 | 13.41 | 13.01 | 13.32 | 12.94 | 9,924,600 |
26 Apr 2024 | 12.58 | 13.09 | 12.54 | 13.07 | 12.70 | 11,470,463 |
25 Apr 2024 | 12.80 | 12.87 | 12.02 | 12.57 | 12.21 | 11,642,423 |
24 Apr 2024 | 12.74 | 13.21 | 12.71 | 13.21 | 12.83 | 8,532,300 |
23 Apr 2024 | 12.60 | 12.93 | 12.59 | 12.76 | 12.40 | 8,007,300 |
22 Apr 2024 | 12.01 | 12.61 | 11.86 | 12.50 | 12.14 | 10,760,960 |
19 Apr 2024 | 12.88 | 13.15 | 12.39 | 12.46 | 12.11 | 16,817,500 |
18 Apr 2024 | 12.42 | 12.56 | 12.06 | 12.44 | 12.08 | 8,815,961 |
17 Apr 2024 | 11.79 | 12.59 | 11.79 | 12.51 | 12.15 | 8,179,901 |
16 Apr 2024 | 12.14 | 12.28 | 11.51 | 11.53 | 11.20 | 6,371,260 |
15 Apr 2024 | 12.86 | 12.91 | 11.98 | 12.19 | 11.84 | 8,085,980 |
12 Apr 2024 | 12.63 | 12.98 | 12.63 | 12.80 | 12.43 | 5,634,160 |
11 Apr 2024 | 12.80 | 12.92 | 12.64 | 12.69 | 12.32 | 6,280,120 |
10 Apr 2024 | 13.34 | 13.47 | 12.76 | 12.80 | 12.43 | 6,153,560 |
09 Apr 2024 | 13.31 | 13.57 | 13.21 | 13.36 | 12.97 | 4,653,320 |
08 Apr 2024 | 13.79 | 14.07 | 13.14 | 13.21 | 12.84 | 5,327,428 |
03 Apr 2024 | 14.45 | 14.49 | 13.79 | 13.83 | 13.43 | 5,724,889 |
02 Apr 2024 | 14.47 | 14.54 | 14.16 | 14.32 | 13.91 | 4,134,047 |
01 Apr 2024 | 13.96 | 14.77 | 13.93 | 14.49 | 14.07 | 7,992,880 |
29 Mar 2024 | 13.44 | 13.64 | 13.29 | 13.79 | 13.39 | 2,522,940 |
28 Mar 2024 | 13.04 | 13.66 | 13.04 | 13.50 | 13.11 | 7,760,943 |
27 Mar 2024 | 13.62 | 13.74 | 12.91 | 13.04 | 12.66 | 7,174,071 |
26 Mar 2024 | 14.10 | 14.21 | 13.44 | 13.64 | 13.25 | 7,346,102 |
25 Mar 2024 | 14.64 | 14.69 | 14.15 | 14.15 | 13.74 | 8,581,137 |
22 Mar 2024 | 14.86 | 14.95 | 14.34 | 14.73 | 14.31 | 6,667,565 |
21 Mar 2024 | 15.24 | 15.31 | 14.79 | 14.89 | 14.46 | 6,415,780 |
20 Mar 2024 | 14.91 | 15.11 | 14.79 | 15.08 | 14.65 | 5,592,718 |
19 Mar 2024 | 15.16 | 15.28 | 14.86 | 14.94 | 14.51 | 6,818,280 |
18 Mar 2024 | 14.91 | 15.25 | 14.76 | 15.23 | 14.79 | 5,517,260 |
15 Mar 2024 | 14.86 | 14.91 | 14.54 | 14.86 | 14.44 | 4,926,040 |
14 Mar 2024 | 14.79 | 15.20 | 14.53 | 14.86 | 14.43 | 7,894,880 |
13 Mar 2024 | 14.43 | 14.97 | 14.21 | 14.86 | 14.43 | 9,049,318 |
12 Mar 2024 | 14.41 | 14.47 | 14.09 | 14.41 | 14.00 | 6,266,960 |
11 Mar 2024 | 14.01 | 14.40 | 13.83 | 14.40 | 13.99 | 8,837,374 |
08 Mar 2024 | 13.37 | 13.83 | 13.36 | 13.83 | 13.43 | 7,249,060 |
07 Mar 2024 | 13.74 | 14.02 | 13.31 | 13.36 | 12.97 | 5,980,520 |
06 Mar 2024 | 13.56 | 13.91 | 13.52 | 13.71 | 13.32 | 6,251,000 |
05 Mar 2024 | 14.03 | 14.09 | 13.60 | 13.69 | 13.30 | 6,978,440 |
04 Mar 2024 | 14.69 | 14.71 | 13.66 | 14.27 | 13.86 | 8,277,500 |
01 Mar 2024 | 14.04 | 14.61 | 13.91 | 14.59 | 14.17 | 6,036,940 |
29 Feb 2024 | 13.23 | 14.07 | 13.21 | 14.04 | 13.64 | 7,253,400 |
28 Feb 2024 | 14.61 | 14.98 | 13.40 | 13.46 | 13.07 | 9,744,597 |
27 Feb 2024 | 13.96 | 14.61 | 13.88 | 14.58 | 14.16 | 7,231,765 |
26 Feb 2024 | 14.16 | 14.41 | 13.84 | 14.08 | 13.67 | 6,642,440 |
23 Feb 2024 | 14.07 | 14.17 | 13.81 | 14.16 | 13.76 | 6,184,360 |
22 Feb 2024 | 13.69 | 14.17 | 13.69 | 14.02 | 13.62 | 6,371,853 |
21 Feb 2024 | 13.53 | 14.25 | 13.46 | 13.93 | 13.53 | 7,144,793 |
20 Feb 2024 | 13.49 | 13.63 | 13.27 | 13.53 | 13.14 | 4,431,145 |
19 Feb 2024 | 13.79 | 14.19 | 13.39 | 13.79 | 13.40 | 8,189,932 |
08 Feb 2024 | 12.56 | 13.99 | 12.29 | 13.52 | 13.13 | 9,535,680 |
07 Feb 2024 | 12.21 | 12.96 | 12.09 | 12.58 | 12.22 | 10,440,360 |
06 Feb 2024 | 10.97 | 12.48 | 10.58 | 12.16 | 11.81 | 11,438,558 |
05 Feb 2024 | 11.85 | 11.85 | 10.48 | 11.01 | 10.70 | 10,599,678 |
02 Feb 2024 | 12.54 | 12.79 | 11.38 | 11.93 | 11.59 | 7,390,180 |
01 Feb 2024 | 12.61 | 12.97 | 12.26 | 12.56 | 12.20 | 6,561,627 |
31 Jan 2024 | 13.06 | 13.21 | 12.56 | 12.64 | 12.28 | 8,143,800 |
30 Jan 2024 | 13.52 | 13.54 | 13.01 | 13.09 | 12.72 | 6,490,400 |
29 Jan 2024 | 13.96 | 14.15 | 13.25 | 13.45 | 13.06 | 10,270,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |