Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 14.21 | 15.60 | 14.05 | 14.90 | 14.90 | 37,341,792 |
27 Jun 2024 | 14.05 | 14.55 | 13.89 | 14.07 | 14.07 | 16,040,501 |
26 Jun 2024 | 13.94 | 14.25 | 13.64 | 14.14 | 14.14 | 16,624,027 |
25 Jun 2024 | 13.69 | 14.23 | 13.32 | 14.00 | 14.00 | 20,021,585 |
24 Jun 2024 | 14.04 | 14.26 | 13.53 | 13.75 | 13.75 | 16,525,322 |
21 Jun 2024 | 14.29 | 14.30 | 14.03 | 14.14 | 14.14 | 6,919,962 |
20 Jun 2024 | 14.60 | 14.80 | 14.21 | 14.28 | 14.28 | 13,287,777 |
19 Jun 2024 | 14.80 | 15.14 | 14.42 | 14.52 | 14.52 | 16,746,186 |
18 Jun 2024 | 14.29 | 14.98 | 14.15 | 14.73 | 14.73 | 23,396,299 |
17 Jun 2024 | 13.64 | 14.70 | 13.40 | 14.20 | 14.20 | 30,165,354 |
14 Jun 2024 | 13.81 | 13.81 | 13.26 | 13.65 | 13.65 | 10,676,211 |
13 Jun 2024 | 13.69 | 14.02 | 13.59 | 13.68 | 13.68 | 13,300,336 |
12 Jun 2024 | 13.34 | 14.44 | 13.30 | 13.75 | 13.75 | 21,115,652 |
11 Jun 2024 | 12.60 | 13.25 | 12.42 | 13.23 | 13.23 | 15,698,334 |
07 Jun 2024 | 13.14 | 13.18 | 12.55 | 12.66 | 12.66 | 14,768,951 |
06 Jun 2024 | 13.60 | 13.73 | 12.99 | 13.04 | 13.04 | 19,304,393 |
05 Jun 2024 | 13.92 | 14.19 | 13.59 | 13.60 | 13.60 | 11,960,645 |
04 Jun 2024 | 13.95 | 13.99 | 13.60 | 13.83 | 13.83 | 11,653,334 |
03 Jun 2024 | 14.29 | 14.42 | 13.85 | 13.99 | 13.99 | 14,406,749 |
31 May 2024 | 14.22 | 14.85 | 14.11 | 14.29 | 14.29 | 23,562,059 |
30 May 2024 | 13.84 | 14.31 | 13.71 | 14.22 | 14.22 | 15,461,004 |
29 May 2024 | 13.74 | 14.21 | 13.74 | 13.93 | 13.93 | 13,177,865 |
28 May 2024 | 13.99 | 14.20 | 13.71 | 13.75 | 13.75 | 10,213,453 |
27 May 2024 | 14.17 | 14.23 | 13.75 | 14.01 | 14.01 | 13,088,446 |
24 May 2024 | 14.34 | 14.64 | 14.04 | 14.07 | 14.07 | 12,168,661 |
23 May 2024 | 14.86 | 14.93 | 14.38 | 14.45 | 14.45 | 18,764,259 |
22 May 2024 | 14.02 | 14.98 | 13.96 | 14.83 | 14.83 | 30,048,944 |
21 May 2024 | 13.72 | 14.25 | 13.54 | 14.06 | 14.06 | 20,425,154 |
20 May 2024 | 13.80 | 13.89 | 13.55 | 13.68 | 13.68 | 15,643,168 |
17 May 2024 | 13.06 | 13.83 | 13.06 | 13.79 | 13.79 | 22,934,938 |
16 May 2024 | 12.74 | 13.26 | 12.58 | 13.20 | 13.20 | 21,442,993 |
15 May 2024 | 12.84 | 12.88 | 12.66 | 12.68 | 12.68 | 7,625,246 |
14 May 2024 | 13.21 | 13.26 | 12.72 | 12.78 | 12.78 | 12,484,892 |
13 May 2024 | 13.13 | 13.14 | 12.81 | 13.07 | 13.07 | 13,560,414 |
10 May 2024 | 13.16 | 13.39 | 12.98 | 13.24 | 13.24 | 17,867,200 |
09 May 2024 | 12.94 | 13.43 | 12.85 | 13.20 | 13.20 | 16,337,480 |
08 May 2024 | 13.10 | 13.10 | 12.71 | 12.75 | 12.75 | 9,488,458 |
07 May 2024 | 13.00 | 13.18 | 12.87 | 13.03 | 13.03 | 12,425,511 |
06 May 2024 | 12.93 | 13.19 | 12.89 | 12.98 | 12.98 | 15,654,239 |
30 Apr 2024 | 12.99 | 13.00 | 12.60 | 12.64 | 12.64 | 13,582,695 |
29 Apr 2024 | 12.51 | 13.06 | 12.38 | 12.99 | 12.99 | 19,416,967 |
26 Apr 2024 | 11.87 | 12.40 | 11.82 | 12.37 | 12.37 | 19,817,741 |
25 Apr 2024 | 11.81 | 12.16 | 11.68 | 11.92 | 11.92 | 16,254,738 |
24 Apr 2024 | 11.74 | 11.82 | 11.44 | 11.80 | 11.80 | 14,614,037 |
23 Apr 2024 | 12.00 | 12.10 | 11.45 | 11.73 | 11.73 | 24,113,647 |
22 Apr 2024 | 12.12 | 12.44 | 11.84 | 12.28 | 12.28 | 15,098,513 |
19 Apr 2024 | 12.39 | 12.44 | 12.07 | 12.12 | 12.12 | 13,074,122 |
18 Apr 2024 | 12.23 | 12.73 | 11.91 | 12.49 | 12.49 | 17,345,367 |
17 Apr 2024 | 11.76 | 12.23 | 11.76 | 12.16 | 12.16 | 16,051,545 |
16 Apr 2024 | 12.18 | 12.33 | 11.59 | 11.64 | 11.64 | 18,184,719 |
15 Apr 2024 | 12.43 | 12.76 | 12.13 | 12.34 | 12.34 | 18,638,276 |
12 Apr 2024 | 12.95 | 12.97 | 12.42 | 12.45 | 12.45 | 17,542,755 |
11 Apr 2024 | 13.20 | 13.23 | 12.85 | 12.97 | 12.97 | 16,629,655 |
10 Apr 2024 | 13.84 | 13.84 | 13.20 | 13.30 | 13.30 | 16,634,950 |
09 Apr 2024 | 13.00 | 13.88 | 12.95 | 13.79 | 13.79 | 23,053,885 |
08 Apr 2024 | 13.40 | 13.59 | 12.93 | 13.00 | 13.00 | 18,741,740 |
03 Apr 2024 | 14.11 | 14.19 | 13.66 | 13.71 | 13.71 | 14,404,677 |
02 Apr 2024 | 13.93 | 14.33 | 13.83 | 14.18 | 14.18 | 20,162,201 |
01 Apr 2024 | 14.00 | 14.28 | 13.72 | 13.94 | 13.94 | 20,833,811 |
29 Mar 2024 | 13.14 | 13.39 | 13.03 | 13.53 | 13.53 | 13,529,139 |
28 Mar 2024 | 12.57 | 12.95 | 12.38 | 12.77 | 12.77 | 15,003,047 |
27 Mar 2024 | 13.08 | 13.17 | 12.46 | 12.46 | 12.46 | 14,301,344 |
26 Mar 2024 | 13.19 | 13.32 | 12.93 | 13.20 | 13.20 | 13,099,318 |
25 Mar 2024 | 13.45 | 13.50 | 13.07 | 13.08 | 13.08 | 12,360,750 |
22 Mar 2024 | 13.80 | 13.88 | 13.36 | 13.43 | 13.43 | 14,238,056 |
21 Mar 2024 | 14.28 | 14.33 | 13.78 | 13.83 | 13.83 | 19,565,091 |
20 Mar 2024 | 14.17 | 14.50 | 14.13 | 14.25 | 14.25 | 14,663,530 |
19 Mar 2024 | 14.35 | 14.50 | 14.18 | 14.19 | 14.19 | 17,149,855 |
18 Mar 2024 | 14.44 | 14.63 | 14.23 | 14.38 | 14.38 | 22,197,804 |
15 Mar 2024 | 14.32 | 14.38 | 13.92 | 14.35 | 14.35 | 14,999,577 |
14 Mar 2024 | 14.60 | 14.85 | 14.21 | 14.39 | 14.39 | 13,012,381 |
13 Mar 2024 | 14.76 | 14.86 | 14.52 | 14.65 | 14.65 | 16,273,821 |
12 Mar 2024 | 14.95 | 15.15 | 14.56 | 14.83 | 14.83 | 19,650,048 |
11 Mar 2024 | 14.17 | 15.12 | 14.15 | 15.05 | 15.05 | 23,006,926 |
08 Mar 2024 | 14.14 | 14.33 | 13.86 | 14.10 | 14.10 | 12,428,427 |
07 Mar 2024 | 14.58 | 14.67 | 14.07 | 14.08 | 14.08 | 10,476,658 |
06 Mar 2024 | 14.40 | 14.82 | 14.11 | 14.55 | 14.55 | 12,845,247 |
05 Mar 2024 | 14.65 | 14.78 | 14.42 | 14.56 | 14.56 | 12,993,000 |
04 Mar 2024 | 14.92 | 15.25 | 14.66 | 14.85 | 14.85 | 19,618,490 |
01 Mar 2024 | 14.79 | 15.05 | 14.62 | 14.74 | 14.74 | 18,173,298 |
29 Feb 2024 | 14.16 | 14.75 | 14.00 | 14.74 | 14.74 | 20,664,782 |
28 Feb 2024 | 14.89 | 15.45 | 14.23 | 14.23 | 14.23 | 30,400,715 |
27 Feb 2024 | 14.20 | 14.63 | 14.14 | 14.63 | 14.63 | 25,305,715 |
26 Feb 2024 | 15.08 | 15.09 | 14.08 | 14.32 | 14.32 | 28,791,988 |
23 Feb 2024 | 14.27 | 14.98 | 14.11 | 14.91 | 14.91 | 17,348,768 |
22 Feb 2024 | 14.31 | 14.50 | 14.10 | 14.27 | 14.27 | 9,646,507 |
21 Feb 2024 | 13.92 | 14.86 | 13.64 | 14.36 | 14.36 | 15,572,830 |
20 Feb 2024 | 13.91 | 14.14 | 13.70 | 14.07 | 14.07 | 10,586,827 |
19 Feb 2024 | 14.60 | 14.64 | 13.73 | 14.06 | 14.06 | 15,064,308 |
08 Feb 2024 | 14.55 | 15.13 | 13.93 | 14.13 | 14.13 | 24,499,583 |
07 Feb 2024 | 13.03 | 14.38 | 12.82 | 14.34 | 14.34 | 31,043,718 |
06 Feb 2024 | 11.51 | 13.30 | 11.13 | 13.19 | 13.19 | 30,038,343 |
05 Feb 2024 | 12.60 | 12.65 | 11.33 | 11.78 | 11.78 | 25,930,519 |
02 Feb 2024 | 13.34 | 13.34 | 12.22 | 12.73 | 12.73 | 19,436,632 |
01 Feb 2024 | 13.30 | 13.77 | 13.11 | 13.25 | 13.25 | 16,882,262 |
31 Jan 2024 | 14.10 | 14.47 | 13.40 | 13.42 | 13.42 | 14,086,730 |
30 Jan 2024 | 14.36 | 14.69 | 14.15 | 14.16 | 14.16 | 12,128,546 |
29 Jan 2024 | 15.04 | 15.34 | 14.44 | 14.44 | 14.44 | 14,751,371 |
26 Jan 2024 | 15.62 | 15.80 | 14.84 | 14.94 | 14.94 | 18,491,767 |
25 Jan 2024 | 15.50 | 15.89 | 15.22 | 15.71 | 15.71 | 15,185,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |