Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 12.17 | 12.23 | 12.06 | 12.09 | 12.09 | 268,002 |
26 Jun 2024 | 11.88 | 12.22 | 11.88 | 12.20 | 12.20 | 725,000 |
25 Jun 2024 | 12.09 | 12.12 | 11.90 | 11.95 | 11.95 | 1,063,500 |
24 Jun 2024 | 11.97 | 12.45 | 11.97 | 12.10 | 12.10 | 1,644,700 |
21 Jun 2024 | 11.85 | 12.08 | 11.77 | 12.05 | 12.05 | 3,090,300 |
20 Jun 2024 | 11.66 | 11.99 | 11.63 | 11.83 | 11.83 | 1,820,400 |
18 Jun 2024 | 11.73 | 11.90 | 11.56 | 11.68 | 11.68 | 1,580,000 |
17 Jun 2024 | 11.68 | 11.94 | 11.66 | 11.80 | 11.80 | 2,976,400 |
14 Jun 2024 | 11.81 | 11.95 | 11.44 | 11.70 | 11.70 | 3,636,600 |
14 Jun 2024 | 0.035 Dividend | |||||
13 Jun 2024 | 12.16 | 12.28 | 11.86 | 11.98 | 11.94 | 1,889,700 |
12 Jun 2024 | 12.34 | 12.49 | 12.03 | 12.24 | 12.20 | 1,545,200 |
11 Jun 2024 | 12.00 | 12.04 | 11.75 | 12.04 | 12.00 | 1,164,100 |
10 Jun 2024 | 12.09 | 12.18 | 11.68 | 12.02 | 11.98 | 2,197,800 |
07 Jun 2024 | 12.29 | 12.47 | 12.12 | 12.25 | 12.21 | 5,242,200 |
06 Jun 2024 | 12.31 | 12.56 | 12.31 | 12.43 | 12.39 | 996,100 |
05 Jun 2024 | 12.36 | 12.57 | 12.19 | 12.51 | 12.47 | 1,066,700 |
04 Jun 2024 | 12.40 | 12.53 | 12.29 | 12.36 | 12.32 | 1,546,400 |
03 Jun 2024 | 12.26 | 12.61 | 12.14 | 12.44 | 12.40 | 1,608,100 |
31 May 2024 | 12.06 | 12.35 | 11.94 | 12.32 | 12.28 | 1,518,500 |
30 May 2024 | 11.82 | 12.39 | 11.81 | 12.12 | 12.08 | 1,320,400 |
29 May 2024 | 11.44 | 11.74 | 11.36 | 11.65 | 11.62 | 1,146,100 |
28 May 2024 | 12.08 | 12.11 | 11.50 | 11.62 | 11.59 | 1,444,500 |
24 May 2024 | 12.30 | 12.35 | 11.88 | 12.01 | 11.97 | 1,609,400 |
23 May 2024 | 12.60 | 12.68 | 12.05 | 12.11 | 12.07 | 1,401,800 |
22 May 2024 | 12.45 | 12.72 | 12.38 | 12.64 | 12.60 | 1,838,400 |
21 May 2024 | 12.62 | 12.78 | 12.37 | 12.44 | 12.40 | 1,401,100 |
20 May 2024 | 12.59 | 12.65 | 12.37 | 12.54 | 12.50 | 1,573,600 |
17 May 2024 | 12.87 | 12.91 | 12.51 | 12.52 | 12.48 | 1,880,200 |
16 May 2024 | 12.64 | 12.97 | 12.60 | 12.83 | 12.79 | 2,339,100 |
15 May 2024 | 12.85 | 12.95 | 12.52 | 12.77 | 12.73 | 2,260,000 |
14 May 2024 | 12.40 | 12.71 | 12.30 | 12.59 | 12.55 | 3,348,300 |
13 May 2024 | 11.61 | 12.42 | 11.60 | 12.28 | 12.24 | 4,852,000 |
10 May 2024 | 11.58 | 12.03 | 11.48 | 11.49 | 11.46 | 3,355,800 |
09 May 2024 | 11.36 | 11.70 | 11.09 | 11.58 | 11.55 | 4,090,600 |
08 May 2024 | 10.21 | 10.67 | 10.02 | 10.56 | 10.53 | 4,032,800 |
07 May 2024 | 10.33 | 10.64 | 10.19 | 10.23 | 10.20 | 8,760,400 |
06 May 2024 | 9.42 | 9.97 | 9.06 | 9.91 | 9.88 | 12,025,600 |
03 May 2024 | 10.23 | 10.38 | 9.15 | 9.41 | 9.38 | 24,764,700 |
02 May 2024 | 12.92 | 13.07 | 8.92 | 10.16 | 10.13 | 28,189,000 |
01 May 2024 | 18.42 | 18.95 | 18.35 | 18.47 | 18.42 | 1,757,000 |
30 Apr 2024 | 18.74 | 18.99 | 18.42 | 18.42 | 18.37 | 957,800 |
29 Apr 2024 | 18.98 | 18.99 | 18.72 | 18.83 | 18.77 | 1,202,600 |
26 Apr 2024 | 18.82 | 18.94 | 18.73 | 18.90 | 18.84 | 821,700 |
25 Apr 2024 | 18.60 | 18.84 | 18.32 | 18.81 | 18.76 | 599,400 |
24 Apr 2024 | 18.90 | 18.98 | 18.69 | 18.70 | 18.65 | 1,289,400 |
23 Apr 2024 | 18.78 | 19.11 | 18.78 | 18.94 | 18.88 | 753,600 |
22 Apr 2024 | 18.73 | 18.95 | 18.58 | 18.78 | 18.73 | 1,463,200 |
19 Apr 2024 | 18.56 | 18.87 | 18.54 | 18.66 | 18.61 | 715,500 |
18 Apr 2024 | 18.70 | 18.97 | 18.49 | 18.57 | 18.52 | 961,100 |
17 Apr 2024 | 18.81 | 18.87 | 18.61 | 18.79 | 18.74 | 842,400 |
16 Apr 2024 | 18.61 | 18.74 | 18.36 | 18.70 | 18.65 | 1,034,600 |
15 Apr 2024 | 19.34 | 19.34 | 18.59 | 18.65 | 18.60 | 1,573,400 |
12 Apr 2024 | 19.01 | 19.39 | 19.01 | 19.23 | 19.17 | 1,193,800 |
11 Apr 2024 | 19.43 | 19.50 | 19.00 | 19.19 | 19.13 | 1,583,900 |
10 Apr 2024 | 19.08 | 19.40 | 19.01 | 19.20 | 19.14 | 2,103,900 |
09 Apr 2024 | 19.20 | 19.76 | 19.20 | 19.65 | 19.59 | 2,297,600 |
08 Apr 2024 | 19.15 | 19.32 | 18.99 | 19.16 | 19.10 | 1,243,200 |
05 Apr 2024 | 18.83 | 19.18 | 18.73 | 19.12 | 19.06 | 1,191,400 |
04 Apr 2024 | 19.18 | 19.53 | 18.70 | 18.82 | 18.77 | 1,583,500 |
03 Apr 2024 | 18.77 | 19.23 | 18.57 | 19.09 | 19.03 | 1,934,700 |
02 Apr 2024 | 18.93 | 18.97 | 18.31 | 18.63 | 18.58 | 1,787,500 |
01 Apr 2024 | 19.30 | 19.30 | 18.72 | 19.12 | 19.06 | 1,425,400 |
28 Mar 2024 | 18.96 | 19.43 | 18.91 | 19.27 | 19.21 | 1,420,600 |
27 Mar 2024 | 18.42 | 19.03 | 18.40 | 18.96 | 18.90 | 3,137,200 |
26 Mar 2024 | 18.28 | 18.39 | 18.02 | 18.34 | 18.29 | 1,581,600 |
25 Mar 2024 | 17.95 | 18.36 | 17.84 | 18.22 | 18.17 | 1,322,500 |
22 Mar 2024 | 18.15 | 18.18 | 17.85 | 18.08 | 18.03 | 1,402,600 |
21 Mar 2024 | 18.19 | 18.35 | 18.03 | 18.10 | 18.05 | 1,821,800 |
20 Mar 2024 | 17.75 | 18.18 | 17.60 | 18.05 | 18.00 | 3,008,700 |
19 Mar 2024 | 17.85 | 18.00 | 17.62 | 17.75 | 17.70 | 1,324,100 |
18 Mar 2024 | 17.87 | 18.02 | 17.46 | 17.92 | 17.87 | 2,493,500 |
15 Mar 2024 | 18.23 | 18.26 | 17.64 | 17.86 | 17.81 | 4,797,600 |
14 Mar 2024 | 18.40 | 18.48 | 18.08 | 18.22 | 18.17 | 1,284,600 |
14 Mar 2024 | 0.035 Dividend | |||||
13 Mar 2024 | 18.64 | 18.75 | 18.39 | 18.44 | 18.35 | 1,750,900 |
12 Mar 2024 | 18.88 | 19.00 | 18.61 | 18.70 | 18.61 | 1,261,500 |
11 Mar 2024 | 18.66 | 18.84 | 18.47 | 18.80 | 18.71 | 565,800 |
08 Mar 2024 | 19.10 | 19.17 | 18.43 | 18.64 | 18.55 | 959,800 |
07 Mar 2024 | 18.66 | 19.10 | 18.66 | 19.02 | 18.93 | 892,800 |
06 Mar 2024 | 18.63 | 18.77 | 18.36 | 18.52 | 18.43 | 978,000 |
05 Mar 2024 | 18.65 | 18.75 | 18.33 | 18.41 | 18.32 | 879,600 |
04 Mar 2024 | 18.85 | 18.98 | 18.50 | 18.75 | 18.66 | 1,401,600 |
01 Mar 2024 | 18.81 | 18.98 | 18.63 | 18.71 | 18.62 | 1,139,500 |
29 Feb 2024 | 19.35 | 19.35 | 18.31 | 18.76 | 18.67 | 1,778,400 |
28 Feb 2024 | 19.05 | 19.29 | 18.85 | 19.24 | 19.15 | 1,738,100 |
27 Feb 2024 | 19.86 | 19.93 | 19.39 | 19.51 | 19.42 | 738,800 |
26 Feb 2024 | 19.90 | 19.97 | 19.43 | 19.70 | 19.61 | 928,700 |
23 Feb 2024 | 19.80 | 20.07 | 19.50 | 20.03 | 19.93 | 841,300 |
22 Feb 2024 | 19.36 | 19.56 | 19.25 | 19.55 | 19.46 | 938,600 |
21 Feb 2024 | 19.09 | 19.40 | 19.02 | 19.32 | 19.23 | 758,800 |
20 Feb 2024 | 18.83 | 19.36 | 18.77 | 19.33 | 19.24 | 2,262,000 |
16 Feb 2024 | 19.36 | 19.45 | 18.90 | 18.98 | 18.89 | 1,477,500 |
15 Feb 2024 | 19.11 | 19.68 | 19.09 | 19.53 | 19.44 | 1,665,000 |
14 Feb 2024 | 19.07 | 19.27 | 18.75 | 19.01 | 18.92 | 1,439,100 |
13 Feb 2024 | 19.97 | 20.00 | 18.79 | 18.96 | 18.87 | 2,529,300 |
12 Feb 2024 | 19.13 | 19.72 | 19.04 | 19.41 | 19.32 | 2,033,600 |
09 Feb 2024 | 20.00 | 20.05 | 18.97 | 18.98 | 18.89 | 4,295,900 |
08 Feb 2024 | 19.37 | 20.28 | 18.92 | 20.11 | 20.01 | 5,364,300 |
07 Feb 2024 | 21.75 | 21.90 | 19.23 | 19.42 | 19.33 | 7,524,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |