Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 14.73 | 14.92 | 14.53 | 14.85 | 14.85 | 5,104,900 |
07 Jun 2024 | 14.73 | 15.52 | 14.71 | 14.95 | 14.95 | 6,864,150 |
06 Jun 2024 | 15.52 | 15.56 | 14.56 | 14.60 | 14.60 | 9,224,792 |
05 Jun 2024 | 15.75 | 16.07 | 15.52 | 15.54 | 15.54 | 6,569,150 |
04 Jun 2024 | 15.68 | 16.02 | 15.63 | 15.96 | 15.96 | 7,196,552 |
03 Jun 2024 | 15.55 | 15.85 | 15.33 | 15.63 | 15.63 | 5,553,350 |
31 May 2024 | 15.41 | 15.80 | 15.41 | 15.62 | 15.62 | 4,863,628 |
30 May 2024 | 15.35 | 15.97 | 15.33 | 15.52 | 15.52 | 6,315,300 |
29 May 2024 | 15.58 | 15.84 | 15.45 | 15.52 | 15.52 | 4,177,512 |
28 May 2024 | 15.59 | 15.76 | 15.48 | 15.48 | 15.48 | 4,547,952 |
28 May 2024 | 0.1 Dividend | |||||
27 May 2024 | 15.93 | 15.99 | 15.36 | 15.75 | 15.65 | 6,938,000 |
24 May 2024 | 16.60 | 16.64 | 15.85 | 15.93 | 15.83 | 12,017,930 |
23 May 2024 | 16.52 | 17.16 | 16.30 | 16.73 | 16.62 | 16,188,430 |
22 May 2024 | 16.39 | 16.59 | 16.29 | 16.42 | 16.32 | 6,182,700 |
21 May 2024 | 16.64 | 16.78 | 16.35 | 16.46 | 16.36 | 7,923,900 |
20 May 2024 | 16.07 | 17.49 | 16.01 | 16.82 | 16.71 | 14,201,995 |
17 May 2024 | 15.92 | 16.13 | 15.82 | 16.11 | 16.01 | 5,360,150 |
16 May 2024 | 16.01 | 16.23 | 15.93 | 15.97 | 15.87 | 6,813,150 |
15 May 2024 | 16.61 | 16.72 | 15.95 | 16.01 | 15.91 | 11,168,678 |
14 May 2024 | 16.89 | 17.27 | 16.67 | 16.71 | 16.60 | 10,265,225 |
13 May 2024 | 17.15 | 17.39 | 16.70 | 17.02 | 16.91 | 11,402,023 |
10 May 2024 | 17.00 | 17.50 | 16.85 | 17.41 | 17.30 | 16,845,696 |
09 May 2024 | 16.68 | 17.22 | 16.54 | 17.17 | 17.06 | 14,091,895 |
08 May 2024 | 16.93 | 17.05 | 16.46 | 16.60 | 16.49 | 9,184,700 |
07 May 2024 | 16.69 | 17.19 | 16.61 | 17.07 | 16.96 | 12,338,657 |
06 May 2024 | 16.50 | 16.86 | 16.42 | 16.77 | 16.66 | 9,974,750 |
30 Apr 2024 | 16.96 | 17.09 | 16.26 | 16.35 | 16.25 | 12,312,012 |
29 Apr 2024 | 16.71 | 17.43 | 16.47 | 16.95 | 16.84 | 16,616,207 |
26 Apr 2024 | 16.77 | 17.16 | 16.63 | 16.95 | 16.84 | 16,811,284 |
25 Apr 2024 | 16.27 | 17.30 | 16.10 | 17.09 | 16.98 | 19,106,164 |
24 Apr 2024 | 16.22 | 16.42 | 15.93 | 16.28 | 16.18 | 12,561,341 |
23 Apr 2024 | 16.81 | 16.90 | 16.00 | 16.22 | 16.12 | 17,423,635 |
22 Apr 2024 | 16.48 | 18.08 | 16.42 | 17.24 | 17.13 | 24,863,141 |
19 Apr 2024 | 15.93 | 17.27 | 15.82 | 16.71 | 16.60 | 22,146,989 |
18 Apr 2024 | 16.17 | 16.76 | 15.91 | 16.17 | 16.07 | 17,212,000 |
17 Apr 2024 | 15.08 | 16.71 | 15.08 | 16.48 | 16.38 | 20,925,829 |
16 Apr 2024 | 15.96 | 17.26 | 15.59 | 15.81 | 15.71 | 27,092,425 |
15 Apr 2024 | 14.56 | 17.00 | 14.47 | 16.24 | 16.14 | 24,394,495 |
12 Apr 2024 | 14.80 | 14.90 | 14.45 | 14.52 | 14.43 | 3,159,433 |
11 Apr 2024 | 14.60 | 15.09 | 14.52 | 14.77 | 14.68 | 3,504,350 |
10 Apr 2024 | 15.26 | 15.34 | 14.65 | 14.76 | 14.67 | 5,928,999 |
09 Apr 2024 | 15.05 | 15.46 | 14.73 | 15.45 | 15.35 | 5,468,900 |
08 Apr 2024 | 15.10 | 15.54 | 14.80 | 15.07 | 14.97 | 5,235,100 |
03 Apr 2024 | 15.32 | 15.58 | 15.08 | 15.18 | 15.08 | 5,627,793 |
02 Apr 2024 | 15.51 | 15.71 | 15.26 | 15.43 | 15.33 | 5,430,450 |
01 Apr 2024 | 15.44 | 15.69 | 15.30 | 15.63 | 15.53 | 6,461,050 |
29 Mar 2024 | 14.79 | 16.18 | 14.78 | 15.49 | 15.39 | 8,028,657 |
28 Mar 2024 | 14.41 | 15.05 | 14.41 | 14.79 | 14.70 | 5,487,300 |
27 Mar 2024 | 15.09 | 15.10 | 14.39 | 14.39 | 14.30 | 4,309,200 |
26 Mar 2024 | 15.42 | 15.55 | 14.88 | 15.09 | 14.99 | 6,208,500 |
25 Mar 2024 | 15.83 | 16.11 | 15.36 | 15.40 | 15.30 | 6,478,174 |
22 Mar 2024 | 16.35 | 16.40 | 15.70 | 16.02 | 15.92 | 9,773,704 |
21 Mar 2024 | 15.94 | 16.50 | 15.82 | 16.45 | 16.35 | 13,369,034 |
20 Mar 2024 | 15.77 | 16.12 | 15.77 | 15.94 | 15.84 | 6,344,736 |
19 Mar 2024 | 15.71 | 16.23 | 15.56 | 15.94 | 15.84 | 11,318,360 |
18 Mar 2024 | 15.42 | 15.82 | 15.40 | 15.75 | 15.65 | 7,971,644 |
15 Mar 2024 | 15.45 | 15.51 | 15.12 | 15.41 | 15.31 | 5,273,267 |
14 Mar 2024 | 15.98 | 15.99 | 15.23 | 15.42 | 15.32 | 9,697,228 |
13 Mar 2024 | 15.81 | 16.10 | 15.59 | 16.07 | 15.97 | 9,652,400 |
12 Mar 2024 | 15.82 | 16.06 | 15.68 | 15.95 | 15.85 | 7,529,452 |
11 Mar 2024 | 15.56 | 15.88 | 15.43 | 15.87 | 15.77 | 8,762,774 |
08 Mar 2024 | 16.40 | 16.40 | 15.69 | 15.93 | 15.83 | 9,515,691 |
07 Mar 2024 | 16.00 | 16.32 | 15.59 | 15.60 | 15.50 | 9,244,361 |
06 Mar 2024 | 15.97 | 16.15 | 15.70 | 16.00 | 15.90 | 10,565,750 |
05 Mar 2024 | 16.44 | 16.75 | 16.07 | 16.16 | 16.06 | 11,959,067 |
04 Mar 2024 | 16.61 | 16.92 | 16.43 | 16.64 | 16.53 | 13,789,230 |
01 Mar 2024 | 16.88 | 17.09 | 16.29 | 16.70 | 16.59 | 16,136,547 |
29 Feb 2024 | 15.60 | 17.20 | 15.60 | 16.90 | 16.79 | 21,658,957 |
28 Feb 2024 | 16.50 | 17.80 | 16.15 | 16.23 | 16.13 | 26,118,963 |
27 Feb 2024 | 15.85 | 16.52 | 15.72 | 16.52 | 16.42 | 15,854,499 |
26 Feb 2024 | 16.16 | 16.91 | 15.89 | 16.00 | 15.90 | 17,256,550 |
23 Feb 2024 | 15.82 | 16.33 | 15.76 | 16.16 | 16.06 | 15,886,448 |
22 Feb 2024 | 15.28 | 16.22 | 15.27 | 15.85 | 15.75 | 15,186,090 |
21 Feb 2024 | 14.80 | 16.78 | 14.55 | 15.62 | 15.52 | 20,093,853 |
20 Feb 2024 | 14.65 | 15.27 | 14.04 | 15.08 | 14.98 | 16,462,438 |
19 Feb 2024 | 14.16 | 14.94 | 14.11 | 14.71 | 14.62 | 14,735,104 |
08 Feb 2024 | 13.26 | 14.26 | 13.23 | 14.15 | 14.06 | 14,959,269 |
07 Feb 2024 | 13.61 | 14.27 | 13.00 | 13.21 | 13.13 | 17,473,000 |
06 Feb 2024 | 13.30 | 14.51 | 12.30 | 13.72 | 13.63 | 19,206,851 |
05 Feb 2024 | 15.10 | 15.38 | 13.80 | 13.83 | 13.74 | 19,386,684 |
02 Feb 2024 | 15.97 | 17.12 | 15.70 | 15.98 | 15.88 | 22,112,570 |
01 Feb 2024 | 16.50 | 16.96 | 15.84 | 16.06 | 15.96 | 21,439,740 |
31 Jan 2024 | 17.00 | 17.99 | 16.85 | 17.07 | 16.96 | 24,600,160 |
30 Jan 2024 | 16.75 | 18.50 | 16.63 | 17.44 | 17.33 | 28,265,450 |
29 Jan 2024 | 16.30 | 18.99 | 16.30 | 17.10 | 16.99 | 34,816,203 |
26 Jan 2024 | 16.34 | 16.85 | 15.95 | 16.30 | 16.20 | 21,694,110 |
25 Jan 2024 | 14.27 | 17.09 | 14.14 | 16.94 | 16.83 | 25,559,917 |
24 Jan 2024 | 13.22 | 15.02 | 13.06 | 14.39 | 14.30 | 14,630,465 |
23 Jan 2024 | 13.11 | 13.28 | 12.94 | 13.16 | 13.08 | 4,641,700 |
22 Jan 2024 | 14.01 | 14.20 | 13.03 | 13.14 | 13.06 | 4,570,450 |
19 Jan 2024 | 14.15 | 14.35 | 14.05 | 14.06 | 13.97 | 3,704,350 |
18 Jan 2024 | 14.41 | 14.58 | 13.86 | 14.18 | 14.09 | 6,396,550 |
17 Jan 2024 | 14.97 | 15.06 | 14.50 | 14.50 | 14.41 | 2,947,800 |
16 Jan 2024 | 15.20 | 15.30 | 14.77 | 15.06 | 14.96 | 3,611,250 |
15 Jan 2024 | 15.50 | 15.65 | 15.15 | 15.20 | 15.10 | 3,707,950 |
12 Jan 2024 | 15.53 | 15.90 | 15.51 | 15.62 | 15.52 | 3,941,300 |
11 Jan 2024 | 15.00 | 15.66 | 14.98 | 15.62 | 15.52 | 4,295,100 |
10 Jan 2024 | 15.60 | 15.68 | 15.01 | 15.10 | 15.00 | 5,792,450 |
09 Jan 2024 | 15.85 | 16.16 | 15.45 | 15.70 | 15.60 | 5,274,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |