Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 17.14 | 17.97 | 16.95 | 17.22 | 17.22 | 28,199,955 |
21 Jun 2024 | 17.14 | 18.13 | 17.05 | 17.65 | 17.65 | 32,720,406 |
20 Jun 2024 | 18.30 | 18.99 | 17.46 | 17.55 | 17.55 | 48,180,686 |
19 Jun 2024 | 19.51 | 20.68 | 19.01 | 19.22 | 19.22 | 51,402,322 |
18 Jun 2024 | 19.82 | 21.05 | 18.91 | 19.98 | 19.98 | 61,488,962 |
17 Jun 2024 | 19.10 | 20.45 | 19.00 | 20.25 | 20.25 | 58,463,527 |
14 Jun 2024 | 18.50 | 20.37 | 18.30 | 19.55 | 19.55 | 65,131,229 |
13 Jun 2024 | 20.10 | 21.38 | 18.70 | 19.00 | 19.00 | 81,676,142 |
12 Jun 2024 | 17.85 | 20.98 | 17.12 | 20.11 | 20.11 | 84,304,088 |
11 Jun 2024 | 15.18 | 17.83 | 15.18 | 17.83 | 17.83 | 59,056,748 |
07 Jun 2024 | 15.37 | 16.89 | 14.70 | 14.86 | 14.86 | 51,818,556 |
06 Jun 2024 | 16.79 | 18.30 | 15.66 | 16.00 | 16.00 | 64,268,519 |
05 Jun 2024 | 13.88 | 16.10 | 13.73 | 15.55 | 15.55 | 54,257,770 |
04 Jun 2024 | 14.38 | 14.38 | 13.20 | 13.42 | 13.42 | 33,523,832 |
03 Jun 2024 | 14.10 | 15.60 | 13.76 | 15.11 | 15.11 | 45,248,254 |
31 May 2024 | 14.27 | 14.98 | 14.09 | 14.34 | 14.34 | 42,442,175 |
30 May 2024 | 12.62 | 15.92 | 12.61 | 15.07 | 15.07 | 54,029,794 |
29 May 2024 | 13.00 | 14.28 | 12.77 | 13.32 | 13.32 | 44,393,259 |
28 May 2024 | 10.69 | 12.77 | 10.53 | 12.77 | 12.77 | 16,532,256 |
27 May 2024 | 10.42 | 10.65 | 10.07 | 10.64 | 10.64 | 3,197,205 |
24 May 2024 | 10.70 | 10.79 | 10.42 | 10.42 | 10.42 | 2,316,500 |
23 May 2024 | 10.94 | 10.94 | 10.63 | 10.66 | 10.66 | 2,387,279 |
22 May 2024 | 10.66 | 10.94 | 10.66 | 10.89 | 10.89 | 2,344,679 |
21 May 2024 | 10.80 | 10.89 | 10.64 | 10.70 | 10.70 | 2,145,500 |
20 May 2024 | 11.07 | 11.09 | 10.72 | 10.81 | 10.81 | 3,165,700 |
17 May 2024 | 10.45 | 10.89 | 10.45 | 10.89 | 10.89 | 2,849,170 |
16 May 2024 | 10.40 | 10.62 | 10.39 | 10.50 | 10.50 | 2,786,750 |
15 May 2024 | 10.40 | 10.62 | 10.30 | 10.34 | 10.34 | 2,350,650 |
14 May 2024 | 10.50 | 10.68 | 10.40 | 10.43 | 10.43 | 2,287,200 |
13 May 2024 | 10.75 | 10.81 | 10.38 | 10.40 | 10.40 | 3,761,750 |
10 May 2024 | 11.22 | 11.24 | 10.82 | 10.90 | 10.90 | 3,057,200 |
09 May 2024 | 10.96 | 11.23 | 10.96 | 11.17 | 11.17 | 2,746,237 |
08 May 2024 | 11.24 | 11.25 | 10.89 | 10.92 | 10.92 | 3,037,400 |
07 May 2024 | 11.23 | 11.32 | 11.11 | 11.24 | 11.24 | 2,071,549 |
06 May 2024 | 11.28 | 11.39 | 11.12 | 11.23 | 11.23 | 2,948,250 |
30 Apr 2024 | 11.23 | 11.26 | 11.02 | 11.17 | 11.17 | 3,175,780 |
29 Apr 2024 | 10.70 | 11.23 | 10.70 | 11.22 | 11.22 | 3,719,500 |
26 Apr 2024 | 10.29 | 10.77 | 10.26 | 10.67 | 10.67 | 4,336,150 |
25 Apr 2024 | 10.36 | 10.51 | 10.10 | 10.31 | 10.31 | 2,792,800 |
24 Apr 2024 | 10.30 | 10.45 | 10.20 | 10.37 | 10.37 | 3,249,262 |
23 Apr 2024 | 9.90 | 10.19 | 9.86 | 10.07 | 10.07 | 3,847,300 |
22 Apr 2024 | 9.70 | 9.98 | 9.53 | 9.85 | 9.85 | 3,936,500 |
19 Apr 2024 | 10.18 | 10.24 | 9.90 | 9.99 | 9.99 | 4,836,000 |
18 Apr 2024 | 10.52 | 10.57 | 10.20 | 10.27 | 10.27 | 5,656,120 |
17 Apr 2024 | 10.19 | 10.73 | 10.00 | 10.64 | 10.64 | 6,880,433 |
16 Apr 2024 | 10.66 | 10.99 | 10.00 | 10.13 | 10.13 | 5,815,730 |
15 Apr 2024 | 11.52 | 11.81 | 10.86 | 11.09 | 11.09 | 5,036,450 |
12 Apr 2024 | 11.77 | 12.04 | 11.60 | 11.62 | 11.62 | 3,146,700 |
11 Apr 2024 | 11.78 | 12.10 | 11.71 | 11.78 | 11.78 | 2,232,400 |
10 Apr 2024 | 12.34 | 12.38 | 11.67 | 11.82 | 11.82 | 3,244,067 |
09 Apr 2024 | 12.06 | 12.38 | 12.02 | 12.33 | 12.33 | 2,406,900 |
08 Apr 2024 | 12.60 | 12.61 | 12.01 | 12.07 | 12.07 | 3,173,020 |
03 Apr 2024 | 12.72 | 12.75 | 12.30 | 12.60 | 12.60 | 3,897,837 |
02 Apr 2024 | 12.88 | 12.95 | 12.70 | 12.77 | 12.77 | 2,806,567 |
01 Apr 2024 | 12.53 | 12.93 | 12.53 | 12.89 | 12.89 | 4,367,045 |
29 Mar 2024 | 12.25 | 12.39 | 12.07 | 12.51 | 12.51 | 1,844,100 |
28 Mar 2024 | 11.83 | 12.43 | 11.83 | 12.24 | 12.24 | 4,377,137 |
27 Mar 2024 | 12.46 | 12.49 | 11.83 | 11.83 | 11.83 | 4,884,819 |
26 Mar 2024 | 12.48 | 12.84 | 12.20 | 12.44 | 12.44 | 4,991,119 |
25 Mar 2024 | 13.20 | 13.20 | 12.43 | 12.48 | 12.48 | 7,384,932 |
22 Mar 2024 | 13.25 | 13.44 | 13.11 | 13.27 | 13.27 | 7,506,502 |
21 Mar 2024 | 13.20 | 13.42 | 13.02 | 13.26 | 13.26 | 5,183,066 |
20 Mar 2024 | 13.09 | 13.23 | 12.96 | 13.19 | 13.19 | 4,260,742 |
19 Mar 2024 | 13.05 | 13.18 | 12.92 | 13.07 | 13.07 | 5,294,152 |
18 Mar 2024 | 12.81 | 13.05 | 12.75 | 13.04 | 13.04 | 4,701,584 |
15 Mar 2024 | 12.59 | 12.78 | 12.45 | 12.76 | 12.76 | 3,323,124 |
14 Mar 2024 | 12.77 | 12.84 | 12.37 | 12.59 | 12.59 | 4,975,620 |
13 Mar 2024 | 12.89 | 13.02 | 12.75 | 12.84 | 12.84 | 5,541,400 |
12 Mar 2024 | 12.66 | 12.95 | 12.60 | 12.89 | 12.89 | 5,858,250 |
11 Mar 2024 | 12.54 | 12.70 | 12.39 | 12.69 | 12.69 | 5,739,700 |
08 Mar 2024 | 12.48 | 12.71 | 12.25 | 12.70 | 12.70 | 7,398,200 |
07 Mar 2024 | 12.60 | 13.70 | 12.52 | 12.52 | 12.52 | 9,302,733 |
06 Mar 2024 | 12.30 | 12.53 | 12.08 | 12.35 | 12.35 | 4,095,000 |
05 Mar 2024 | 12.43 | 12.68 | 12.27 | 12.36 | 12.36 | 4,902,800 |
04 Mar 2024 | 12.65 | 12.75 | 12.27 | 12.52 | 12.52 | 6,011,850 |
01 Mar 2024 | 12.29 | 12.77 | 12.19 | 12.65 | 12.65 | 7,844,900 |
29 Feb 2024 | 11.21 | 12.16 | 11.21 | 12.16 | 12.16 | 7,369,700 |
28 Feb 2024 | 12.81 | 12.99 | 11.39 | 11.40 | 11.40 | 10,097,250 |
27 Feb 2024 | 12.17 | 12.69 | 11.99 | 12.68 | 12.68 | 5,388,777 |
26 Feb 2024 | 12.15 | 12.47 | 11.92 | 12.17 | 12.17 | 5,632,650 |
23 Feb 2024 | 11.59 | 12.17 | 11.43 | 12.09 | 12.09 | 6,180,600 |
22 Feb 2024 | 11.10 | 11.53 | 11.10 | 11.53 | 11.53 | 4,809,900 |
21 Feb 2024 | 10.95 | 11.50 | 10.85 | 11.16 | 11.16 | 5,537,400 |
20 Feb 2024 | 10.85 | 11.15 | 10.61 | 11.06 | 11.06 | 5,627,899 |
19 Feb 2024 | 10.55 | 11.17 | 10.50 | 10.91 | 10.91 | 8,871,381 |
08 Feb 2024 | 9.42 | 10.45 | 9.32 | 10.45 | 10.45 | 9,738,695 |
07 Feb 2024 | 9.59 | 9.83 | 9.10 | 9.32 | 9.32 | 9,071,056 |
06 Feb 2024 | 8.98 | 9.86 | 8.54 | 9.51 | 9.51 | 9,137,076 |
05 Feb 2024 | 10.56 | 10.62 | 9.00 | 9.20 | 9.20 | 8,514,552 |
02 Feb 2024 | 11.37 | 11.63 | 10.29 | 10.69 | 10.69 | 6,293,149 |
01 Feb 2024 | 11.45 | 11.60 | 11.10 | 11.40 | 11.40 | 4,929,385 |
31 Jan 2024 | 12.33 | 12.46 | 11.42 | 11.55 | 11.55 | 4,771,161 |
30 Jan 2024 | 12.78 | 13.04 | 12.30 | 12.36 | 12.36 | 3,547,690 |
29 Jan 2024 | 13.44 | 13.58 | 12.84 | 12.92 | 12.92 | 3,421,100 |
26 Jan 2024 | 13.65 | 13.74 | 13.40 | 13.46 | 13.46 | 3,065,320 |
25 Jan 2024 | 13.07 | 13.60 | 12.96 | 13.58 | 13.58 | 3,548,000 |
24 Jan 2024 | 13.18 | 13.23 | 12.52 | 13.09 | 13.09 | 4,162,400 |
23 Jan 2024 | 13.07 | 13.30 | 12.85 | 13.05 | 13.05 | 4,175,991 |
22 Jan 2024 | 13.88 | 14.19 | 12.86 | 13.03 | 13.03 | 4,103,546 |
19 Jan 2024 | 14.16 | 14.37 | 13.91 | 13.94 | 13.94 | 2,939,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |