Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 12.30 | 12.41 | 12.09 | 12.11 | 12.11 | 10,895,132 |
20 Jun 2024 | 12.70 | 12.90 | 12.35 | 12.35 | 12.35 | 9,844,120 |
19 Jun 2024 | 13.08 | 13.14 | 12.75 | 12.75 | 12.75 | 7,887,759 |
18 Jun 2024 | 13.08 | 13.25 | 12.97 | 13.01 | 13.01 | 9,559,514 |
17 Jun 2024 | 13.00 | 13.18 | 12.81 | 13.14 | 13.14 | 15,059,610 |
14 Jun 2024 | 12.88 | 13.22 | 12.49 | 13.13 | 13.13 | 30,976,908 |
13 Jun 2024 | 13.18 | 13.19 | 12.84 | 12.89 | 12.89 | 12,439,292 |
12 Jun 2024 | 13.19 | 13.35 | 13.08 | 13.18 | 13.18 | 9,771,494 |
11 Jun 2024 | 12.85 | 13.19 | 12.61 | 13.13 | 13.13 | 9,905,588 |
07 Jun 2024 | 12.95 | 13.18 | 12.84 | 12.91 | 12.91 | 10,731,683 |
06 Jun 2024 | 13.22 | 13.25 | 12.82 | 12.90 | 12.90 | 11,371,559 |
05 Jun 2024 | 13.01 | 13.45 | 12.92 | 13.15 | 13.15 | 14,433,628 |
04 Jun 2024 | 12.94 | 13.04 | 12.73 | 13.01 | 13.01 | 9,402,088 |
03 Jun 2024 | 13.35 | 13.38 | 12.85 | 12.97 | 12.97 | 11,584,723 |
31 May 2024 | 13.30 | 13.54 | 13.29 | 13.38 | 13.38 | 8,064,914 |
30 May 2024 | 13.27 | 13.44 | 13.18 | 13.26 | 13.26 | 7,762,720 |
29 May 2024 | 13.43 | 13.60 | 13.32 | 13.36 | 13.36 | 7,484,000 |
28 May 2024 | 13.53 | 13.65 | 13.41 | 13.43 | 13.43 | 7,898,700 |
27 May 2024 | 13.36 | 13.67 | 13.16 | 13.64 | 13.64 | 13,881,500 |
24 May 2024 | 13.70 | 13.83 | 13.35 | 13.36 | 13.36 | 14,530,718 |
23 May 2024 | 14.23 | 14.24 | 13.75 | 13.77 | 13.77 | 13,877,037 |
22 May 2024 | 14.14 | 14.35 | 13.98 | 14.23 | 14.23 | 10,924,800 |
21 May 2024 | 14.39 | 14.39 | 14.04 | 14.12 | 14.12 | 9,692,387 |
20 May 2024 | 14.30 | 14.57 | 14.26 | 14.41 | 14.41 | 12,352,143 |
17 May 2024 | 13.88 | 14.48 | 13.85 | 14.38 | 14.38 | 19,530,418 |
16 May 2024 | 14.06 | 14.11 | 13.84 | 13.87 | 13.87 | 11,474,900 |
15 May 2024 | 14.20 | 14.22 | 13.94 | 13.99 | 13.99 | 9,943,250 |
14 May 2024 | 14.15 | 14.55 | 14.13 | 14.23 | 14.23 | 9,837,155 |
13 May 2024 | 14.61 | 14.69 | 14.10 | 14.15 | 14.15 | 15,366,265 |
10 May 2024 | 15.16 | 15.21 | 14.65 | 14.69 | 14.69 | 15,435,700 |
09 May 2024 | 14.87 | 15.20 | 14.80 | 15.14 | 15.14 | 15,162,730 |
08 May 2024 | 15.11 | 15.36 | 14.76 | 14.95 | 14.95 | 20,396,710 |
07 May 2024 | 14.89 | 15.19 | 14.69 | 15.11 | 15.11 | 22,967,150 |
06 May 2024 | 14.25 | 14.80 | 14.25 | 14.79 | 14.79 | 28,442,175 |
30 Apr 2024 | 14.65 | 14.72 | 13.98 | 14.10 | 14.10 | 21,970,124 |
29 Apr 2024 | 13.98 | 14.73 | 13.73 | 14.68 | 14.68 | 24,507,717 |
26 Apr 2024 | 14.08 | 14.28 | 13.90 | 14.13 | 14.13 | 19,943,207 |
25 Apr 2024 | 14.10 | 14.48 | 14.02 | 14.24 | 14.24 | 12,072,361 |
24 Apr 2024 | 14.37 | 14.39 | 14.04 | 14.15 | 14.15 | 12,499,240 |
23 Apr 2024 | 14.31 | 14.50 | 14.16 | 14.40 | 14.40 | 12,713,532 |
22 Apr 2024 | 14.26 | 14.64 | 14.06 | 14.32 | 14.32 | 16,945,747 |
19 Apr 2024 | 14.40 | 14.51 | 14.21 | 14.36 | 14.36 | 11,051,158 |
18 Apr 2024 | 14.61 | 14.80 | 14.41 | 14.48 | 14.48 | 13,182,271 |
17 Apr 2024 | 14.64 | 14.99 | 14.53 | 14.75 | 14.75 | 14,128,908 |
16 Apr 2024 | 14.90 | 14.96 | 14.43 | 14.54 | 14.54 | 12,932,611 |
15 Apr 2024 | 14.86 | 15.27 | 14.66 | 14.99 | 14.99 | 15,442,385 |
12 Apr 2024 | 15.31 | 15.46 | 14.91 | 14.94 | 14.94 | 13,314,803 |
11 Apr 2024 | 15.65 | 15.70 | 15.31 | 15.36 | 15.36 | 13,291,995 |
10 Apr 2024 | 16.27 | 16.30 | 15.67 | 15.72 | 15.72 | 12,281,491 |
09 Apr 2024 | 16.00 | 16.41 | 15.80 | 16.40 | 16.40 | 13,578,147 |
08 Apr 2024 | 16.76 | 16.80 | 15.96 | 15.97 | 15.97 | 18,020,110 |
03 Apr 2024 | 17.25 | 17.43 | 16.81 | 16.83 | 16.83 | 13,028,564 |
02 Apr 2024 | 18.04 | 18.15 | 17.18 | 17.28 | 17.28 | 16,705,416 |
01 Apr 2024 | 17.48 | 18.14 | 17.48 | 18.14 | 18.14 | 11,332,280 |
29 Mar 2024 | 17.77 | 17.89 | 17.33 | 17.48 | 17.48 | 5,495,159 |
28 Mar 2024 | 17.62 | 18.15 | 17.50 | 17.77 | 17.77 | 11,546,400 |
27 Mar 2024 | 17.85 | 18.04 | 17.54 | 17.65 | 17.65 | 10,253,270 |
26 Mar 2024 | 17.84 | 18.00 | 17.49 | 17.80 | 17.80 | 12,207,227 |
25 Mar 2024 | 18.35 | 18.55 | 17.90 | 17.90 | 17.90 | 11,782,285 |
22 Mar 2024 | 18.90 | 19.03 | 18.10 | 18.49 | 18.49 | 19,525,607 |
21 Mar 2024 | 19.65 | 19.82 | 18.77 | 18.88 | 18.88 | 31,640,602 |
20 Mar 2024 | 19.44 | 20.60 | 18.97 | 19.84 | 19.84 | 34,058,470 |
19 Mar 2024 | 19.83 | 20.23 | 19.33 | 19.37 | 19.37 | 19,853,890 |
18 Mar 2024 | 19.90 | 20.51 | 19.00 | 19.85 | 19.85 | 23,948,267 |
15 Mar 2024 | 18.95 | 19.26 | 18.55 | 18.97 | 18.97 | 7,907,404 |
14 Mar 2024 | 19.32 | 19.78 | 18.86 | 18.98 | 18.98 | 9,056,505 |
13 Mar 2024 | 19.38 | 19.45 | 18.81 | 19.14 | 19.14 | 7,914,552 |
12 Mar 2024 | 19.16 | 19.55 | 19.15 | 19.43 | 19.43 | 6,736,094 |
11 Mar 2024 | 18.40 | 19.15 | 18.30 | 19.11 | 19.11 | 8,246,488 |
08 Mar 2024 | 18.34 | 18.56 | 18.10 | 18.39 | 18.39 | 6,304,132 |
07 Mar 2024 | 18.95 | 19.14 | 18.34 | 18.34 | 18.34 | 8,082,621 |
06 Mar 2024 | 19.25 | 19.38 | 18.69 | 18.96 | 18.96 | 7,297,144 |
05 Mar 2024 | 19.94 | 19.94 | 19.03 | 19.23 | 19.23 | 10,180,836 |
04 Mar 2024 | 19.25 | 20.16 | 19.21 | 20.00 | 20.00 | 11,934,112 |
01 Mar 2024 | 19.20 | 19.30 | 18.91 | 19.25 | 19.25 | 6,206,400 |
29 Feb 2024 | 18.64 | 19.31 | 18.54 | 19.20 | 19.20 | 8,598,300 |
28 Feb 2024 | 19.31 | 19.99 | 18.70 | 18.77 | 18.77 | 11,356,819 |
27 Feb 2024 | 18.88 | 19.28 | 18.77 | 19.26 | 19.26 | 7,284,344 |
26 Feb 2024 | 18.80 | 19.25 | 18.60 | 19.02 | 19.02 | 8,708,221 |
23 Feb 2024 | 18.95 | 19.02 | 18.43 | 18.90 | 18.90 | 9,834,559 |
22 Feb 2024 | 18.80 | 19.04 | 18.54 | 18.95 | 18.95 | 9,907,866 |
21 Feb 2024 | 18.87 | 19.45 | 18.53 | 18.95 | 18.95 | 9,428,466 |
20 Feb 2024 | 18.98 | 19.32 | 18.60 | 18.96 | 18.96 | 8,810,740 |
19 Feb 2024 | 20.09 | 20.09 | 18.81 | 19.11 | 19.11 | 12,688,585 |
08 Feb 2024 | 19.77 | 21.20 | 19.61 | 19.80 | 19.80 | 16,158,948 |
07 Feb 2024 | 18.28 | 19.73 | 18.02 | 19.62 | 19.62 | 18,254,979 |
06 Feb 2024 | 16.23 | 18.43 | 15.90 | 18.09 | 18.09 | 12,777,427 |
05 Feb 2024 | 16.50 | 17.23 | 15.28 | 16.09 | 16.09 | 11,573,836 |
02 Feb 2024 | 17.46 | 17.60 | 15.90 | 16.47 | 16.47 | 8,031,860 |
01 Feb 2024 | 17.20 | 17.97 | 17.20 | 17.42 | 17.42 | 8,649,700 |
31 Jan 2024 | 17.97 | 18.00 | 17.28 | 17.42 | 17.42 | 9,656,415 |
30 Jan 2024 | 18.35 | 18.74 | 18.00 | 18.05 | 18.05 | 6,960,900 |
29 Jan 2024 | 19.16 | 19.33 | 18.33 | 18.41 | 18.41 | 8,287,128 |
26 Jan 2024 | 19.46 | 19.69 | 19.00 | 19.09 | 19.09 | 6,760,237 |
25 Jan 2024 | 19.23 | 19.76 | 18.90 | 19.48 | 19.48 | 8,364,800 |
24 Jan 2024 | 19.58 | 19.76 | 18.65 | 19.18 | 19.18 | 5,945,600 |
23 Jan 2024 | 19.58 | 19.62 | 19.20 | 19.34 | 19.34 | 5,047,521 |
22 Jan 2024 | 20.71 | 20.72 | 19.41 | 19.42 | 19.42 | 10,138,294 |
19 Jan 2024 | 20.73 | 21.19 | 20.53 | 20.82 | 20.82 | 5,312,683 |
18 Jan 2024 | 20.98 | 21.06 | 20.00 | 20.71 | 20.71 | 5,941,230 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |