Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 14.20 | 14.46 | 13.70 | 13.86 | 13.86 | 4,269,900 |
31 May 2024 | 14.20 | 14.45 | 14.10 | 14.31 | 14.31 | 4,014,800 |
30 May 2024 | 14.08 | 14.32 | 13.94 | 14.10 | 14.10 | 3,280,500 |
29 May 2024 | 13.74 | 14.17 | 13.72 | 14.07 | 14.07 | 3,249,600 |
28 May 2024 | 14.00 | 14.17 | 13.75 | 13.86 | 13.86 | 2,505,400 |
27 May 2024 | 13.91 | 14.08 | 13.62 | 14.02 | 14.02 | 3,465,700 |
24 May 2024 | 14.18 | 14.35 | 13.82 | 13.89 | 13.89 | 4,403,000 |
23 May 2024 | 14.39 | 14.42 | 14.06 | 14.11 | 14.11 | 3,558,900 |
22 May 2024 | 14.35 | 14.62 | 14.30 | 14.50 | 14.50 | 2,778,000 |
21 May 2024 | 14.60 | 14.70 | 14.23 | 14.35 | 14.35 | 3,281,400 |
20 May 2024 | 14.40 | 14.72 | 14.32 | 14.61 | 14.61 | 4,936,700 |
17 May 2024 | 14.54 | 14.60 | 14.11 | 14.32 | 14.32 | 4,113,300 |
16 May 2024 | 14.34 | 14.68 | 14.22 | 14.25 | 14.25 | 4,965,800 |
15 May 2024 | 14.31 | 14.77 | 14.12 | 14.33 | 14.33 | 3,925,000 |
14 May 2024 | 14.50 | 14.68 | 14.24 | 14.30 | 14.30 | 3,612,400 |
13 May 2024 | 14.30 | 14.75 | 13.95 | 14.42 | 14.42 | 5,557,687 |
10 May 2024 | 14.91 | 14.91 | 14.35 | 14.40 | 14.40 | 6,754,787 |
09 May 2024 | 14.96 | 15.28 | 14.82 | 14.88 | 14.88 | 6,539,511 |
08 May 2024 | 14.70 | 15.69 | 14.66 | 15.05 | 15.05 | 10,549,100 |
07 May 2024 | 15.39 | 15.42 | 14.66 | 14.87 | 14.87 | 8,623,887 |
06 May 2024 | 14.33 | 15.40 | 14.33 | 15.25 | 15.25 | 13,429,687 |
30 Apr 2024 | 14.67 | 14.95 | 14.10 | 14.28 | 14.28 | 14,517,100 |
29 Apr 2024 | 13.88 | 14.20 | 13.38 | 13.95 | 13.95 | 13,751,248 |
26 Apr 2024 | 12.70 | 13.45 | 12.43 | 13.18 | 13.18 | 11,917,147 |
25 Apr 2024 | 11.82 | 13.28 | 11.80 | 12.67 | 12.67 | 12,191,023 |
24 Apr 2024 | 11.81 | 12.10 | 11.67 | 12.00 | 12.00 | 5,262,838 |
23 Apr 2024 | 11.28 | 11.54 | 11.26 | 11.42 | 11.42 | 3,754,800 |
22 Apr 2024 | 11.38 | 11.39 | 10.76 | 11.15 | 11.15 | 3,488,900 |
19 Apr 2024 | 11.33 | 11.49 | 11.04 | 11.37 | 11.37 | 4,506,600 |
18 Apr 2024 | 11.81 | 11.85 | 11.23 | 11.33 | 11.33 | 5,739,800 |
17 Apr 2024 | 10.35 | 11.87 | 10.35 | 11.82 | 11.82 | 8,614,200 |
16 Apr 2024 | 11.26 | 11.27 | 9.99 | 10.09 | 10.09 | 7,454,077 |
15 Apr 2024 | 12.35 | 12.54 | 11.00 | 11.26 | 11.26 | 7,874,900 |
12 Apr 2024 | 12.57 | 12.83 | 12.36 | 12.40 | 12.40 | 3,172,947 |
11 Apr 2024 | 12.55 | 12.86 | 12.30 | 12.57 | 12.57 | 3,237,500 |
10 Apr 2024 | 13.07 | 13.09 | 12.48 | 12.68 | 12.68 | 3,993,608 |
09 Apr 2024 | 12.85 | 13.36 | 12.85 | 13.07 | 13.07 | 3,424,400 |
08 Apr 2024 | 13.41 | 13.55 | 12.81 | 12.84 | 12.84 | 5,341,900 |
03 Apr 2024 | 14.02 | 14.05 | 13.38 | 13.50 | 13.50 | 4,983,500 |
02 Apr 2024 | 14.20 | 14.23 | 13.98 | 14.13 | 14.13 | 4,128,600 |
01 Apr 2024 | 13.77 | 14.25 | 13.77 | 14.23 | 14.23 | 4,832,200 |
29 Mar 2024 | 13.59 | 14.00 | 13.43 | 13.71 | 13.71 | 2,385,800 |
28 Mar 2024 | 13.06 | 13.68 | 13.05 | 13.53 | 13.53 | 5,194,600 |
27 Mar 2024 | 13.99 | 13.99 | 13.04 | 13.06 | 13.06 | 6,148,700 |
26 Mar 2024 | 13.66 | 14.10 | 13.65 | 14.02 | 14.02 | 7,218,247 |
25 Mar 2024 | 14.03 | 14.37 | 13.61 | 13.66 | 13.66 | 6,189,947 |
22 Mar 2024 | 14.70 | 14.70 | 14.20 | 14.29 | 14.29 | 5,864,547 |
21 Mar 2024 | 14.77 | 14.84 | 14.40 | 14.67 | 14.67 | 6,338,100 |
20 Mar 2024 | 14.48 | 14.80 | 14.45 | 14.78 | 14.78 | 7,141,474 |
19 Mar 2024 | 14.58 | 14.86 | 14.36 | 14.53 | 14.53 | 8,418,200 |
18 Mar 2024 | 14.30 | 14.68 | 14.28 | 14.56 | 14.56 | 9,889,574 |
15 Mar 2024 | 14.50 | 14.59 | 14.08 | 14.37 | 14.37 | 9,216,573 |
14 Mar 2024 | 15.14 | 15.69 | 14.12 | 14.53 | 14.53 | 12,789,755 |
13 Mar 2024 | 14.32 | 15.18 | 14.22 | 14.93 | 14.93 | 11,403,100 |
12 Mar 2024 | 14.00 | 14.41 | 13.97 | 14.33 | 14.33 | 7,204,700 |
11 Mar 2024 | 13.56 | 13.99 | 13.40 | 13.99 | 13.99 | 5,626,855 |
08 Mar 2024 | 13.76 | 13.80 | 13.26 | 13.56 | 13.56 | 5,348,755 |
07 Mar 2024 | 13.56 | 14.28 | 13.34 | 13.70 | 13.70 | 7,458,057 |
06 Mar 2024 | 13.33 | 13.73 | 13.16 | 13.54 | 13.54 | 4,914,504 |
05 Mar 2024 | 13.57 | 13.97 | 13.16 | 13.38 | 13.38 | 5,052,700 |
04 Mar 2024 | 13.84 | 14.08 | 13.20 | 13.69 | 13.69 | 6,218,556 |
01 Mar 2024 | 13.53 | 13.98 | 13.47 | 13.87 | 13.87 | 6,419,154 |
29 Feb 2024 | 12.62 | 13.67 | 12.38 | 13.62 | 13.62 | 8,563,001 |
28 Feb 2024 | 14.38 | 14.60 | 12.56 | 12.62 | 12.62 | 12,767,838 |
27 Feb 2024 | 13.74 | 14.43 | 13.68 | 14.40 | 14.40 | 8,044,341 |
26 Feb 2024 | 13.75 | 14.23 | 13.60 | 13.85 | 13.85 | 7,299,819 |
23 Feb 2024 | 13.28 | 13.87 | 13.27 | 13.79 | 13.79 | 6,552,600 |
22 Feb 2024 | 12.45 | 13.42 | 12.32 | 13.27 | 13.27 | 7,589,587 |
21 Feb 2024 | 12.16 | 13.28 | 12.06 | 12.56 | 12.56 | 8,573,650 |
20 Feb 2024 | 12.30 | 12.41 | 11.91 | 12.30 | 12.30 | 5,126,622 |
19 Feb 2024 | 11.77 | 12.66 | 11.76 | 12.29 | 12.29 | 9,379,993 |
08 Feb 2024 | 10.06 | 11.88 | 9.70 | 11.77 | 11.77 | 11,594,622 |
07 Feb 2024 | 10.59 | 10.88 | 9.80 | 9.98 | 9.98 | 10,509,548 |
06 Feb 2024 | 10.08 | 11.09 | 9.02 | 10.58 | 10.58 | 11,037,704 |
05 Feb 2024 | 11.74 | 11.75 | 9.94 | 10.27 | 10.27 | 8,345,800 |
02 Feb 2024 | 12.68 | 12.99 | 11.50 | 11.91 | 11.91 | 5,206,900 |
01 Feb 2024 | 12.82 | 12.94 | 12.28 | 12.58 | 12.58 | 4,770,200 |
31 Jan 2024 | 13.85 | 13.95 | 12.80 | 12.89 | 12.89 | 4,660,600 |
30 Jan 2024 | 14.35 | 14.60 | 13.80 | 13.84 | 13.84 | 3,501,300 |
29 Jan 2024 | 15.10 | 15.30 | 14.28 | 14.32 | 14.32 | 3,735,524 |
26 Jan 2024 | 15.26 | 15.47 | 15.02 | 15.09 | 15.09 | 4,177,400 |
25 Jan 2024 | 14.78 | 15.40 | 14.61 | 15.35 | 15.35 | 5,519,957 |
24 Jan 2024 | 14.90 | 15.23 | 14.30 | 14.86 | 14.86 | 5,518,881 |
23 Jan 2024 | 14.72 | 15.45 | 14.39 | 14.86 | 14.86 | 7,169,857 |
22 Jan 2024 | 15.88 | 15.90 | 14.64 | 14.79 | 14.79 | 5,178,200 |
19 Jan 2024 | 16.31 | 16.40 | 15.70 | 15.82 | 15.82 | 3,053,157 |
18 Jan 2024 | 15.93 | 16.22 | 15.56 | 16.17 | 16.17 | 5,443,700 |
17 Jan 2024 | 16.94 | 16.96 | 16.08 | 16.11 | 16.11 | 4,833,800 |
16 Jan 2024 | 17.23 | 17.33 | 16.74 | 16.91 | 16.91 | 4,629,400 |
15 Jan 2024 | 17.67 | 17.75 | 17.06 | 17.23 | 17.23 | 4,499,837 |
12 Jan 2024 | 17.98 | 18.45 | 17.61 | 17.70 | 17.70 | 7,676,900 |
11 Jan 2024 | 18.00 | 18.19 | 17.70 | 18.09 | 18.09 | 7,552,437 |
10 Jan 2024 | 17.26 | 18.45 | 17.00 | 18.10 | 18.10 | 12,033,527 |
09 Jan 2024 | 17.89 | 18.21 | 17.02 | 17.28 | 17.28 | 8,913,800 |
08 Jan 2024 | 18.70 | 18.80 | 17.76 | 17.80 | 17.80 | 8,343,479 |
05 Jan 2024 | 17.99 | 19.17 | 17.90 | 18.70 | 18.70 | 18,044,579 |
04 Jan 2024 | 17.81 | 17.97 | 17.55 | 17.85 | 17.85 | 4,384,900 |
03 Jan 2024 | 18.35 | 18.48 | 17.67 | 17.87 | 17.87 | 6,724,600 |
02 Jan 2024 | 18.42 | 18.68 | 18.20 | 18.44 | 18.44 | 9,394,500 |
29 Dec 2023 | 17.40 | 18.67 | 17.33 | 18.59 | 18.59 | 17,597,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |