Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 12.40 | 12.70 | 12.19 | 12.65 | 12.65 | 3,386,900 |
13 Jun 2024 | 12.67 | 12.80 | 12.36 | 12.44 | 12.44 | 3,469,300 |
12 Jun 2024 | 12.19 | 12.52 | 12.13 | 12.42 | 12.42 | 3,302,680 |
11 Jun 2024 | 11.81 | 12.20 | 11.57 | 12.13 | 12.13 | 3,105,680 |
07 Jun 2024 | 11.80 | 12.04 | 11.63 | 11.92 | 11.92 | 3,215,480 |
06 Jun 2024 | 12.38 | 12.59 | 11.40 | 11.62 | 11.62 | 5,903,200 |
05 Jun 2024 | 12.73 | 12.73 | 12.21 | 12.31 | 12.31 | 2,719,100 |
04 Jun 2024 | 13.08 | 13.08 | 12.43 | 12.56 | 12.56 | 4,210,400 |
03 Jun 2024 | 13.31 | 13.38 | 12.90 | 13.01 | 13.01 | 3,409,500 |
31 May 2024 | 13.11 | 13.36 | 13.01 | 13.26 | 13.26 | 3,601,300 |
30 May 2024 | 12.98 | 13.18 | 12.70 | 13.03 | 13.03 | 2,803,400 |
29 May 2024 | 12.82 | 13.34 | 12.82 | 13.02 | 13.02 | 3,070,200 |
28 May 2024 | 13.17 | 13.24 | 12.82 | 12.95 | 12.95 | 3,279,200 |
27 May 2024 | 12.88 | 13.22 | 12.66 | 13.17 | 13.17 | 4,301,900 |
24 May 2024 | 13.20 | 13.37 | 12.93 | 12.96 | 12.96 | 4,919,900 |
23 May 2024 | 13.85 | 13.88 | 13.20 | 13.23 | 13.23 | 6,541,900 |
22 May 2024 | 13.67 | 13.89 | 13.56 | 13.83 | 13.83 | 3,528,180 |
21 May 2024 | 13.77 | 14.02 | 13.63 | 13.69 | 13.69 | 3,894,600 |
20 May 2024 | 14.21 | 14.28 | 13.79 | 13.83 | 13.83 | 5,480,800 |
17 May 2024 | 13.86 | 14.14 | 13.63 | 14.14 | 14.14 | 6,045,437 |
16 May 2024 | 13.63 | 14.09 | 13.63 | 13.81 | 13.81 | 5,430,321 |
15 May 2024 | 13.99 | 14.19 | 13.81 | 13.82 | 13.82 | 6,364,969 |
14 May 2024 | 13.70 | 14.24 | 13.57 | 14.23 | 14.23 | 9,170,469 |
13 May 2024 | 13.80 | 13.91 | 13.40 | 13.52 | 13.52 | 6,214,420 |
10 May 2024 | 14.14 | 14.43 | 13.63 | 14.06 | 14.06 | 9,254,200 |
09 May 2024 | 14.10 | 14.28 | 13.94 | 14.12 | 14.12 | 7,392,353 |
08 May 2024 | 14.34 | 14.44 | 13.98 | 14.03 | 14.03 | 10,427,681 |
07 May 2024 | 14.79 | 15.29 | 14.47 | 14.66 | 14.66 | 15,063,219 |
06 May 2024 | 14.69 | 15.24 | 14.68 | 14.95 | 14.95 | 17,228,794 |
30 Apr 2024 | 14.50 | 16.48 | 13.88 | 15.34 | 15.34 | 26,676,036 |
29 Apr 2024 | 12.50 | 14.48 | 12.50 | 14.48 | 14.48 | 10,505,512 |
26 Apr 2024 | 11.95 | 12.25 | 11.77 | 12.07 | 12.07 | 5,117,900 |
25 Apr 2024 | 11.95 | 11.99 | 11.67 | 11.77 | 11.77 | 4,493,567 |
24 Apr 2024 | 11.72 | 11.96 | 11.52 | 11.86 | 11.86 | 5,352,201 |
23 Apr 2024 | 11.20 | 11.84 | 11.15 | 11.52 | 11.52 | 4,889,420 |
22 Apr 2024 | 11.07 | 11.31 | 10.65 | 11.11 | 11.11 | 3,172,700 |
19 Apr 2024 | 11.53 | 11.55 | 11.11 | 11.24 | 11.24 | 3,597,600 |
18 Apr 2024 | 11.99 | 11.99 | 11.23 | 11.57 | 11.57 | 5,401,944 |
17 Apr 2024 | 10.74 | 11.78 | 10.74 | 11.75 | 11.75 | 6,247,800 |
16 Apr 2024 | 11.58 | 11.62 | 9.81 | 10.45 | 10.45 | 6,610,000 |
15 Apr 2024 | 12.33 | 12.54 | 11.41 | 11.72 | 11.72 | 5,795,900 |
12 Apr 2024 | 12.57 | 12.78 | 12.42 | 12.45 | 12.45 | 3,826,397 |
11 Apr 2024 | 12.49 | 12.96 | 12.23 | 12.64 | 12.64 | 5,391,257 |
10 Apr 2024 | 12.93 | 12.96 | 12.32 | 12.44 | 12.44 | 5,296,400 |
09 Apr 2024 | 13.13 | 13.37 | 12.92 | 12.95 | 12.95 | 4,176,500 |
08 Apr 2024 | 13.96 | 13.97 | 13.12 | 13.13 | 13.13 | 4,616,439 |
03 Apr 2024 | 13.96 | 13.96 | 13.36 | 13.44 | 13.44 | 5,001,400 |
02 Apr 2024 | 14.54 | 14.70 | 13.91 | 14.00 | 14.00 | 7,004,337 |
01 Apr 2024 | 14.31 | 14.97 | 14.31 | 14.58 | 14.58 | 8,541,037 |
29 Mar 2024 | 14.11 | 14.18 | 13.56 | 13.80 | 13.80 | 4,300,900 |
28 Mar 2024 | 13.29 | 14.39 | 13.23 | 14.20 | 14.20 | 9,457,900 |
27 Mar 2024 | 13.94 | 14.23 | 13.20 | 13.21 | 13.21 | 7,212,200 |
26 Mar 2024 | 14.71 | 15.17 | 13.73 | 13.92 | 13.92 | 11,555,875 |
25 Mar 2024 | 16.43 | 16.45 | 14.80 | 14.97 | 14.97 | 12,795,774 |
22 Mar 2024 | 16.10 | 16.56 | 15.15 | 16.42 | 16.42 | 17,383,085 |
21 Mar 2024 | 15.78 | 16.37 | 15.76 | 15.92 | 15.92 | 13,845,500 |
20 Mar 2024 | 14.97 | 15.84 | 14.97 | 15.77 | 15.77 | 12,660,882 |
19 Mar 2024 | 15.12 | 15.49 | 15.00 | 15.13 | 15.13 | 8,258,457 |
18 Mar 2024 | 15.00 | 15.30 | 14.72 | 15.20 | 15.20 | 7,750,085 |
15 Mar 2024 | 14.88 | 15.09 | 14.41 | 14.93 | 14.93 | 7,825,972 |
14 Mar 2024 | 15.65 | 15.94 | 15.03 | 15.09 | 15.09 | 11,712,800 |
13 Mar 2024 | 15.20 | 16.49 | 15.11 | 16.16 | 16.16 | 18,272,211 |
12 Mar 2024 | 15.07 | 15.45 | 14.89 | 15.27 | 15.27 | 8,002,912 |
11 Mar 2024 | 14.90 | 15.22 | 14.75 | 15.07 | 15.07 | 6,013,655 |
08 Mar 2024 | 14.80 | 15.25 | 14.65 | 15.05 | 15.05 | 6,504,406 |
07 Mar 2024 | 15.19 | 15.88 | 14.80 | 14.90 | 14.90 | 9,527,146 |
06 Mar 2024 | 15.01 | 15.38 | 14.74 | 15.05 | 15.05 | 10,135,311 |
05 Mar 2024 | 15.66 | 16.48 | 15.41 | 15.51 | 15.51 | 14,408,199 |
04 Mar 2024 | 15.36 | 16.16 | 14.93 | 15.93 | 15.93 | 14,616,230 |
01 Mar 2024 | 15.34 | 15.59 | 14.71 | 15.23 | 15.23 | 13,959,686 |
29 Feb 2024 | 14.50 | 15.86 | 14.40 | 15.56 | 15.56 | 15,541,437 |
28 Feb 2024 | 15.79 | 17.40 | 15.22 | 15.26 | 15.26 | 22,424,864 |
27 Feb 2024 | 15.54 | 15.99 | 15.33 | 15.90 | 15.90 | 15,424,255 |
26 Feb 2024 | 15.90 | 16.90 | 15.57 | 16.06 | 16.06 | 19,441,195 |
23 Feb 2024 | 16.50 | 17.48 | 15.30 | 16.85 | 16.85 | 25,802,143 |
22 Feb 2024 | 13.85 | 17.48 | 13.85 | 16.11 | 16.11 | 22,938,090 |
21 Feb 2024 | 13.35 | 15.90 | 13.01 | 14.77 | 14.77 | 25,133,666 |
20 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 2,620,000 |
19 Feb 2024 | 9.70 | 11.09 | 9.70 | 11.09 | 11.09 | 2,431,785 |
08 Feb 2024 | 8.30 | 9.24 | 7.40 | 9.24 | 9.24 | 10,061,745 |
07 Feb 2024 | 8.84 | 8.97 | 8.10 | 8.26 | 8.26 | 9,433,868 |
06 Feb 2024 | 8.97 | 9.30 | 7.86 | 8.88 | 8.88 | 9,248,854 |
05 Feb 2024 | 11.08 | 11.25 | 9.04 | 9.25 | 9.25 | 9,162,822 |
02 Feb 2024 | 12.30 | 12.57 | 10.73 | 11.30 | 11.30 | 4,960,858 |
01 Feb 2024 | 12.35 | 12.35 | 11.71 | 12.11 | 12.11 | 4,455,500 |
31 Jan 2024 | 13.30 | 13.43 | 12.39 | 12.40 | 12.40 | 6,205,200 |
30 Jan 2024 | 14.35 | 14.48 | 13.80 | 13.80 | 13.80 | 1,915,300 |
29 Jan 2024 | 15.09 | 15.11 | 14.38 | 14.43 | 14.43 | 2,224,100 |
26 Jan 2024 | 15.16 | 15.43 | 15.00 | 15.07 | 15.07 | 1,894,600 |
25 Jan 2024 | 14.70 | 15.22 | 14.33 | 15.16 | 15.16 | 2,220,144 |
24 Jan 2024 | 14.25 | 14.61 | 13.89 | 14.55 | 14.55 | 2,631,720 |
23 Jan 2024 | 14.31 | 14.48 | 14.02 | 14.15 | 14.15 | 3,234,800 |
22 Jan 2024 | 15.59 | 15.72 | 14.21 | 14.35 | 14.35 | 3,767,100 |
19 Jan 2024 | 15.78 | 15.94 | 15.55 | 15.58 | 15.58 | 1,311,600 |
18 Jan 2024 | 15.74 | 15.97 | 15.28 | 15.70 | 15.70 | 2,427,604 |
17 Jan 2024 | 16.50 | 16.55 | 15.82 | 15.82 | 15.82 | 1,561,700 |
16 Jan 2024 | 16.49 | 16.61 | 16.10 | 16.33 | 16.33 | 2,218,800 |
15 Jan 2024 | 16.67 | 16.77 | 16.42 | 16.48 | 16.48 | 1,647,696 |
12 Jan 2024 | 17.16 | 17.16 | 16.60 | 16.67 | 16.67 | 2,063,204 |
11 Jan 2024 | 16.48 | 17.29 | 16.48 | 17.16 | 17.16 | 2,374,504 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |