Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 14.920 | 15.400 | 14.900 | 15.220 | 15.220 | 761,000 |
17 Jun 2024 | 15.400 | 15.700 | 14.640 | 15.040 | 15.040 | 3,116,400 |
14 Jun 2024 | 15.100 | 15.720 | 14.980 | 15.440 | 15.440 | 2,356,000 |
13 Jun 2024 | 14.740 | 15.360 | 14.660 | 15.160 | 15.160 | 2,116,000 |
12 Jun 2024 | 15.140 | 15.280 | 14.720 | 14.780 | 14.780 | 2,594,800 |
11 Jun 2024 | 15.460 | 15.580 | 14.520 | 15.260 | 15.260 | 2,098,000 |
07 Jun 2024 | 15.400 | 15.780 | 15.060 | 15.460 | 15.460 | 1,684,920 |
06 Jun 2024 | 15.240 | 15.440 | 14.720 | 15.380 | 15.380 | 1,998,257 |
05 Jun 2024 | 15.160 | 15.500 | 14.840 | 15.080 | 15.080 | 1,598,600 |
04 Jun 2024 | 15.080 | 15.440 | 14.640 | 15.200 | 15.200 | 2,683,000 |
03 Jun 2024 | 14.680 | 15.260 | 14.360 | 14.740 | 14.740 | 3,069,400 |
03 Jun 2024 | 0.012082 Dividend | |||||
31 May 2024 | 14.040 | 14.680 | 14.000 | 14.480 | 14.468 | 1,815,200 |
30 May 2024 | 13.960 | 14.700 | 13.640 | 14.020 | 14.008 | 2,744,000 |
29 May 2024 | 14.540 | 14.900 | 14.040 | 14.060 | 14.048 | 2,969,800 |
28 May 2024 | 14.640 | 15.060 | 14.460 | 14.500 | 14.488 | 1,631,000 |
27 May 2024 | 14.120 | 15.080 | 14.100 | 14.820 | 14.808 | 1,408,000 |
24 May 2024 | 14.880 | 14.960 | 14.200 | 14.440 | 14.428 | 2,355,200 |
23 May 2024 | 14.900 | 15.280 | 14.520 | 14.800 | 14.788 | 3,634,331 |
22 May 2024 | 14.600 | 15.100 | 14.600 | 14.800 | 14.788 | 3,712,000 |
21 May 2024 | 14.840 | 15.140 | 14.500 | 14.600 | 14.588 | 4,759,200 |
20 May 2024 | 14.480 | 14.840 | 14.280 | 14.780 | 14.768 | 3,361,200 |
17 May 2024 | 13.840 | 14.380 | 13.540 | 14.040 | 14.028 | 1,958,900 |
16 May 2024 | 14.100 | 14.820 | 13.300 | 13.840 | 13.828 | 6,172,200 |
14 May 2024 | 14.280 | 15.000 | 14.180 | 14.500 | 14.488 | 7,716,600 |
13 May 2024 | 12.320 | 14.200 | 12.320 | 14.200 | 14.188 | 12,362,590 |
10 May 2024 | 12.100 | 12.480 | 11.860 | 12.320 | 12.310 | 4,495,800 |
09 May 2024 | 11.440 | 12.020 | 11.440 | 11.880 | 11.870 | 3,462,640 |
08 May 2024 | 11.320 | 11.440 | 11.140 | 11.440 | 11.430 | 1,446,445 |
07 May 2024 | 11.100 | 11.440 | 11.100 | 11.240 | 11.231 | 732,600 |
06 May 2024 | 11.280 | 11.400 | 11.040 | 11.180 | 11.171 | 1,126,000 |
03 May 2024 | 10.880 | 11.200 | 10.880 | 11.120 | 11.111 | 236,000 |
02 May 2024 | 11.020 | 11.200 | 10.900 | 11.000 | 10.991 | 450,000 |
30 Apr 2024 | 11.600 | 11.600 | 11.020 | 11.240 | 11.231 | 942,000 |
29 Apr 2024 | 10.860 | 12.000 | 10.740 | 11.400 | 11.390 | 5,110,000 |
26 Apr 2024 | 10.800 | 11.000 | 10.640 | 10.880 | 10.871 | 2,254,600 |
25 Apr 2024 | 10.340 | 10.680 | 10.220 | 10.620 | 10.611 | 658,600 |
24 Apr 2024 | 10.520 | 10.760 | 10.080 | 10.460 | 10.451 | 2,252,000 |
23 Apr 2024 | 11.260 | 11.260 | 10.380 | 10.480 | 10.471 | 2,851,000 |
22 Apr 2024 | 11.520 | 11.620 | 11.180 | 11.260 | 11.251 | 534,400 |
19 Apr 2024 | 11.400 | 11.580 | 11.200 | 11.300 | 11.291 | 1,338,600 |
18 Apr 2024 | 11.380 | 11.420 | 11.200 | 11.360 | 11.351 | 572,000 |
17 Apr 2024 | 11.200 | 11.460 | 11.200 | 11.340 | 11.331 | 460,000 |
16 Apr 2024 | 11.580 | 11.580 | 11.080 | 11.100 | 11.091 | 433,800 |
15 Apr 2024 | 10.780 | 11.460 | 10.780 | 11.440 | 11.430 | 1,607,000 |
12 Apr 2024 | 11.260 | 11.260 | 10.520 | 10.820 | 10.811 | 1,332,000 |
11 Apr 2024 | 11.240 | 11.380 | 11.120 | 11.140 | 11.131 | 620,000 |
10 Apr 2024 | 11.260 | 11.520 | 11.240 | 11.300 | 11.291 | 536,000 |
09 Apr 2024 | 11.640 | 11.660 | 11.280 | 11.320 | 11.311 | 542,171 |
08 Apr 2024 | 11.200 | 11.780 | 11.120 | 11.640 | 11.630 | 885,200 |
05 Apr 2024 | 11.420 | 11.420 | 11.020 | 11.200 | 11.191 | 150,000 |
03 Apr 2024 | 11.200 | 11.420 | 11.100 | 11.420 | 11.410 | 970,400 |
02 Apr 2024 | 11.000 | 11.240 | 11.000 | 11.200 | 11.191 | 1,521,000 |
28 Mar 2024 | 10.700 | 10.960 | 10.700 | 10.800 | 10.791 | 506,000 |
27 Mar 2024 | 10.740 | 10.860 | 10.680 | 10.700 | 10.691 | 459,800 |
26 Mar 2024 | 10.920 | 11.080 | 10.760 | 10.780 | 10.771 | 572,000 |
25 Mar 2024 | 11.200 | 11.200 | 10.880 | 10.940 | 10.931 | 793,800 |
22 Mar 2024 | 11.240 | 11.360 | 11.020 | 11.180 | 11.171 | 471,400 |
21 Mar 2024 | 11.380 | 11.440 | 11.260 | 11.340 | 11.331 | 278,687 |
20 Mar 2024 | 11.440 | 11.440 | 11.240 | 11.240 | 11.231 | 226,000 |
19 Mar 2024 | 11.100 | 11.520 | 11.100 | 11.440 | 11.430 | 1,711,200 |
18 Mar 2024 | 11.080 | 11.380 | 11.080 | 11.200 | 11.191 | 1,092,000 |
15 Mar 2024 | 11.060 | 11.180 | 10.880 | 11.020 | 11.011 | 795,000 |
14 Mar 2024 | 10.980 | 11.320 | 10.960 | 11.200 | 11.191 | 1,278,000 |
13 Mar 2024 | 11.280 | 11.320 | 10.840 | 10.960 | 10.951 | 2,238,600 |
12 Mar 2024 | 11.800 | 11.800 | 11.140 | 11.140 | 11.131 | 2,421,000 |
11 Mar 2024 | 11.860 | 11.880 | 11.500 | 11.840 | 11.830 | 1,488,600 |
08 Mar 2024 | 11.500 | 11.880 | 11.500 | 11.860 | 11.850 | 844,400 |
07 Mar 2024 | 11.820 | 12.000 | 11.460 | 11.480 | 11.470 | 1,282,884 |
06 Mar 2024 | 11.780 | 11.880 | 11.680 | 11.840 | 11.830 | 723,000 |
05 Mar 2024 | 11.800 | 11.960 | 11.500 | 11.820 | 11.810 | 1,288,000 |
04 Mar 2024 | 11.500 | 12.000 | 11.280 | 11.880 | 11.870 | 4,504,000 |
01 Mar 2024 | 11.420 | 11.540 | 11.200 | 11.480 | 11.470 | 1,757,534 |
29 Feb 2024 | 10.520 | 11.640 | 10.320 | 11.320 | 11.311 | 3,376,200 |
28 Feb 2024 | 10.900 | 11.260 | 10.580 | 10.720 | 10.711 | 2,197,500 |
27 Feb 2024 | 10.460 | 10.900 | 10.460 | 10.900 | 10.891 | 1,464,600 |
26 Feb 2024 | 10.720 | 10.840 | 10.500 | 10.620 | 10.611 | 1,086,600 |
23 Feb 2024 | 10.880 | 10.880 | 10.580 | 10.720 | 10.711 | 1,041,066 |
22 Feb 2024 | 10.700 | 10.760 | 10.360 | 10.600 | 10.591 | 856,850 |
21 Feb 2024 | 10.560 | 10.900 | 10.520 | 10.640 | 10.631 | 1,500,600 |
20 Feb 2024 | 10.320 | 10.640 | 10.320 | 10.560 | 10.551 | 1,094,800 |
19 Feb 2024 | 10.480 | 10.500 | 10.220 | 10.440 | 10.431 | 602,000 |
16 Feb 2024 | 10.240 | 10.560 | 10.200 | 10.560 | 10.551 | 142,000 |
15 Feb 2024 | 10.000 | 10.260 | 10.000 | 10.260 | 10.251 | 46,000 |
14 Feb 2024 | 9.910 | 10.300 | 9.910 | 10.240 | 10.231 | 45,000 |
09 Feb 2024 | 10.200 | 10.300 | 10.200 | 10.300 | 10.291 | 4,000 |
08 Feb 2024 | 10.460 | 10.480 | 10.260 | 10.360 | 10.351 | 550,000 |
07 Feb 2024 | 10.280 | 10.400 | 10.140 | 10.280 | 10.271 | 943,000 |
06 Feb 2024 | 9.610 | 10.180 | 9.610 | 10.120 | 10.112 | 673,800 |
05 Feb 2024 | 10.160 | 10.140 | 9.420 | 9.770 | 9.762 | 1,658,600 |
02 Feb 2024 | 10.480 | 10.500 | 10.000 | 10.260 | 10.251 | 770,600 |
01 Feb 2024 | 9.910 | 10.540 | 9.910 | 10.260 | 10.251 | 444,000 |
31 Jan 2024 | 10.480 | 10.480 | 9.990 | 10.120 | 10.112 | 658,000 |
30 Jan 2024 | 10.480 | 10.520 | 10.220 | 10.320 | 10.311 | 1,254,000 |
29 Jan 2024 | 10.500 | 10.800 | 10.180 | 10.480 | 10.471 | 1,656,400 |
26 Jan 2024 | 10.320 | 10.680 | 10.080 | 10.480 | 10.471 | 1,196,000 |
25 Jan 2024 | 10.080 | 10.780 | 9.930 | 10.580 | 10.571 | 2,726,000 |
24 Jan 2024 | 9.880 | 10.000 | 9.640 | 9.930 | 9.922 | 1,640,800 |
23 Jan 2024 | 9.300 | 9.680 | 9.300 | 9.640 | 9.632 | 777,600 |
22 Jan 2024 | 10.180 | 10.180 | 9.290 | 9.340 | 9.332 | 1,699,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |