Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 14.10 | 14.15 | 13.95 | 13.95 | 13.95 | 1,286,659 |
27 Jun 2024 | 13.85 | 14.05 | 13.75 | 13.95 | 13.95 | 1,444,428 |
26 Jun 2024 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 1,137,924 |
25 Jun 2024 | 14.20 | 14.20 | 13.85 | 13.95 | 13.95 | 1,238,588 |
24 Jun 2024 | 14.45 | 14.50 | 14.10 | 14.10 | 14.10 | 1,969,228 |
21 Jun 2024 | 14.05 | 14.55 | 14.05 | 14.35 | 14.35 | 4,405,142 |
20 Jun 2024 | 13.90 | 14.20 | 13.90 | 14.05 | 14.05 | 1,534,811 |
19 Jun 2024 | 14.05 | 14.10 | 13.85 | 13.85 | 13.85 | 1,898,150 |
18 Jun 2024 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | 1,902,629 |
17 Jun 2024 | 14.10 | 14.25 | 14.05 | 14.10 | 14.10 | 2,214,589 |
14 Jun 2024 | 13.95 | 14.15 | 13.75 | 14.10 | 14.10 | 3,663,659 |
13 Jun 2024 | 14.20 | 14.20 | 13.85 | 13.90 | 13.90 | 4,588,798 |
12 Jun 2024 | 14.35 | 14.55 | 13.90 | 14.15 | 14.15 | 5,103,262 |
11 Jun 2024 | 14.75 | 14.75 | 14.20 | 14.30 | 14.30 | 7,811,883 |
07 Jun 2024 | 14.75 | 15.00 | 14.70 | 14.70 | 14.70 | 3,364,681 |
06 Jun 2024 | 14.95 | 15.00 | 14.75 | 14.75 | 14.75 | 3,765,234 |
05 Jun 2024 | 14.90 | 15.10 | 14.70 | 14.90 | 14.90 | 3,881,372 |
04 Jun 2024 | 14.95 | 15.05 | 14.65 | 14.80 | 14.80 | 4,579,423 |
03 Jun 2024 | 15.30 | 15.35 | 14.75 | 14.80 | 14.80 | 6,839,095 |
31 May 2024 | 15.10 | 15.50 | 15.05 | 15.20 | 15.20 | 8,532,051 |
30 May 2024 | 15.05 | 15.25 | 14.90 | 15.05 | 15.05 | 6,581,859 |
29 May 2024 | 15.10 | 15.20 | 14.85 | 15.05 | 15.05 | 4,720,230 |
28 May 2024 | 14.90 | 15.15 | 14.70 | 15.00 | 15.00 | 6,548,019 |
27 May 2024 | 14.40 | 14.85 | 14.30 | 14.80 | 14.80 | 5,828,394 |
24 May 2024 | 14.40 | 14.55 | 14.25 | 14.25 | 14.25 | 4,984,542 |
23 May 2024 | 15.00 | 15.10 | 14.40 | 14.60 | 14.60 | 9,283,667 |
22 May 2024 | 15.00 | 15.35 | 14.95 | 15.00 | 15.00 | 14,683,388 |
21 May 2024 | 15.15 | 15.20 | 14.65 | 14.80 | 14.80 | 11,385,801 |
20 May 2024 | 15.00 | 15.10 | 14.75 | 15.05 | 15.05 | 9,693,729 |
17 May 2024 | 14.75 | 14.95 | 14.60 | 14.90 | 14.90 | 9,803,562 |
16 May 2024 | 14.45 | 14.85 | 14.35 | 14.70 | 14.70 | 8,720,775 |
15 May 2024 | 14.55 | 14.75 | 14.20 | 14.30 | 14.30 | 7,802,381 |
14 May 2024 | 14.65 | 14.75 | 14.20 | 14.50 | 14.50 | 10,105,092 |
13 May 2024 | 15.05 | 15.25 | 13.90 | 14.65 | 14.65 | 21,322,781 |
10 May 2024 | 14.25 | 15.00 | 14.10 | 14.90 | 14.90 | 42,647,990 |
09 May 2024 | 13.35 | 14.30 | 13.25 | 13.90 | 13.90 | 26,312,471 |
08 May 2024 | 12.95 | 13.20 | 12.95 | 13.15 | 13.15 | 2,629,478 |
07 May 2024 | 13.30 | 13.30 | 12.80 | 12.90 | 12.90 | 3,051,608 |
06 May 2024 | 13.00 | 13.30 | 12.90 | 13.15 | 13.15 | 3,410,890 |
03 May 2024 | 13.20 | 13.30 | 12.90 | 12.95 | 12.95 | 5,121,927 |
02 May 2024 | 13.50 | 13.55 | 13.20 | 13.25 | 13.25 | 2,809,992 |
30 Apr 2024 | 13.55 | 13.75 | 13.25 | 13.35 | 13.35 | 7,543,995 |
29 Apr 2024 | 12.85 | 13.70 | 12.75 | 13.65 | 13.65 | 12,983,223 |
26 Apr 2024 | 12.45 | 12.80 | 12.45 | 12.75 | 12.75 | 4,091,481 |
25 Apr 2024 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | 1,232,445 |
24 Apr 2024 | 12.65 | 12.65 | 12.35 | 12.40 | 12.40 | 2,360,293 |
23 Apr 2024 | 12.20 | 12.65 | 12.20 | 12.50 | 12.50 | 4,361,052 |
22 Apr 2024 | 12.25 | 12.40 | 12.10 | 12.10 | 12.10 | 3,496,590 |
19 Apr 2024 | 12.30 | 12.35 | 11.90 | 12.25 | 12.25 | 4,612,674 |
18 Apr 2024 | 12.10 | 12.50 | 12.00 | 12.35 | 12.35 | 4,866,279 |
17 Apr 2024 | 12.30 | 12.40 | 12.05 | 12.25 | 12.25 | 6,009,572 |
16 Apr 2024 | 13.00 | 13.00 | 11.75 | 12.35 | 12.35 | 26,782,075 |
15 Apr 2024 | 13.95 | 14.00 | 13.05 | 13.05 | 13.05 | 17,067,318 |
12 Apr 2024 | 13.50 | 13.80 | 13.45 | 13.55 | 13.55 | 32,739,204 |
11 Apr 2024 | 13.40 | 13.50 | 13.25 | 13.35 | 13.35 | 7,165,876 |
10 Apr 2024 | 13.40 | 13.60 | 13.35 | 13.35 | 13.35 | 3,813,620 |
09 Apr 2024 | 13.30 | 13.55 | 13.30 | 13.35 | 13.35 | 3,242,763 |
08 Apr 2024 | 13.50 | 13.50 | 13.25 | 13.30 | 13.30 | 2,194,744 |
03 Apr 2024 | 13.50 | 13.50 | 13.15 | 13.35 | 13.35 | 4,203,080 |
02 Apr 2024 | 13.05 | 13.70 | 12.90 | 13.60 | 13.60 | 8,298,907 |
01 Apr 2024 | 13.00 | 13.05 | 12.90 | 13.00 | 13.00 | 2,521,355 |
29 Mar 2024 | 13.20 | 13.35 | 13.05 | 13.05 | 13.05 | 1,919,000 |
28 Mar 2024 | 13.30 | 13.40 | 13.15 | 13.20 | 13.20 | 2,389,646 |
27 Mar 2024 | 13.30 | 13.40 | 13.20 | 13.25 | 13.25 | 3,404,089 |
26 Mar 2024 | 13.40 | 13.45 | 13.10 | 13.25 | 13.25 | 3,789,292 |
25 Mar 2024 | 13.20 | 13.40 | 13.10 | 13.15 | 13.15 | 3,960,048 |
22 Mar 2024 | 12.80 | 13.40 | 12.65 | 13.30 | 13.30 | 6,872,010 |
21 Mar 2024 | 12.40 | 13.10 | 12.35 | 12.80 | 12.80 | 10,273,825 |
20 Mar 2024 | 12.60 | 12.65 | 12.40 | 12.40 | 12.40 | 3,733,425 |
19 Mar 2024 | 12.65 | 12.70 | 12.50 | 12.55 | 12.55 | 1,674,988 |
18 Mar 2024 | 12.60 | 12.70 | 12.50 | 12.65 | 12.65 | 2,209,419 |
15 Mar 2024 | 12.65 | 12.80 | 12.50 | 12.60 | 12.60 | 3,284,810 |
14 Mar 2024 | 12.75 | 12.80 | 12.60 | 12.65 | 12.65 | 3,607,306 |
13 Mar 2024 | 13.10 | 13.10 | 12.70 | 12.75 | 12.75 | 7,055,532 |
12 Mar 2024 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | 3,604,431 |
11 Mar 2024 | 12.95 | 13.30 | 12.90 | 13.20 | 13.20 | 3,579,071 |
08 Mar 2024 | 13.10 | 13.15 | 12.90 | 12.95 | 12.95 | 5,194,841 |
07 Mar 2024 | 13.35 | 13.50 | 13.05 | 13.10 | 13.10 | 6,041,134 |
06 Mar 2024 | 13.35 | 13.70 | 13.30 | 13.35 | 13.35 | 5,323,705 |
05 Mar 2024 | 13.50 | 13.60 | 13.20 | 13.50 | 13.50 | 5,938,017 |
04 Mar 2024 | 13.40 | 13.65 | 13.40 | 13.50 | 13.50 | 4,414,718 |
01 Mar 2024 | 13.75 | 13.75 | 13.35 | 13.40 | 13.40 | 6,623,185 |
29 Feb 2024 | 13.85 | 13.95 | 13.70 | 13.75 | 13.75 | 4,006,755 |
27 Feb 2024 | 14.05 | 14.10 | 13.55 | 13.75 | 13.75 | 9,304,075 |
26 Feb 2024 | 13.65 | 14.35 | 13.60 | 14.15 | 14.15 | 15,556,383 |
23 Feb 2024 | 14.05 | 14.05 | 13.60 | 13.60 | 13.60 | 9,436,981 |
22 Feb 2024 | 14.30 | 14.45 | 13.90 | 13.95 | 13.95 | 10,664,287 |
21 Feb 2024 | 14.35 | 14.40 | 14.15 | 14.25 | 14.25 | 9,594,175 |
20 Feb 2024 | 14.55 | 14.70 | 14.20 | 14.35 | 14.35 | 34,814,110 |
19 Feb 2024 | 14.10 | 14.40 | 13.80 | 14.30 | 14.30 | 31,645,190 |
16 Feb 2024 | 13.35 | 13.90 | 13.35 | 13.85 | 13.85 | 11,199,965 |
15 Feb 2024 | 13.10 | 13.50 | 12.90 | 13.50 | 13.50 | 7,364,739 |
05 Feb 2024 | 13.05 | 13.05 | 12.85 | 13.00 | 13.00 | 4,341,231 |
02 Feb 2024 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | 4,211,934 |
01 Feb 2024 | 13.50 | 13.60 | 13.20 | 13.25 | 13.25 | 4,235,804 |
31 Jan 2024 | 13.80 | 14.05 | 13.35 | 13.45 | 13.45 | 13,103,889 |
30 Jan 2024 | 13.60 | 14.00 | 13.55 | 13.80 | 13.80 | 18,151,827 |
29 Jan 2024 | 13.05 | 13.50 | 12.90 | 13.50 | 13.50 | 12,496,255 |
26 Jan 2024 | 12.95 | 13.15 | 12.90 | 13.00 | 13.00 | 6,117,124 |
25 Jan 2024 | 12.90 | 13.20 | 12.80 | 13.05 | 13.05 | 8,853,449 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |