Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 15.30 | 15.31 | 14.99 | 15.06 | 15.06 | 3,034,723 |
25 Jul 2024 | 15.22 | 15.29 | 14.84 | 15.25 | 15.25 | 5,145,980 |
24 Jul 2024 | 15.50 | 15.51 | 15.03 | 15.34 | 15.34 | 5,103,022 |
23 Jul 2024 | 15.56 | 15.66 | 15.44 | 15.52 | 15.52 | 2,917,393 |
22 Jul 2024 | 15.43 | 15.61 | 15.36 | 15.58 | 15.58 | 4,196,118 |
19 Jul 2024 | 15.22 | 15.51 | 15.13 | 15.23 | 15.23 | 4,920,665 |
18 Jul 2024 | 15.00 | 15.36 | 14.98 | 15.36 | 15.36 | 5,750,221 |
17 Jul 2024 | 14.93 | 15.06 | 14.80 | 14.93 | 14.93 | 3,683,685 |
16 Jul 2024 | 14.46 | 14.94 | 14.27 | 14.90 | 14.90 | 5,848,372 |
15 Jul 2024 | 14.50 | 14.51 | 14.24 | 14.42 | 14.42 | 3,078,594 |
12 Jul 2024 | 14.56 | 14.63 | 14.46 | 14.51 | 14.51 | 3,083,558 |
11 Jul 2024 | 14.71 | 14.77 | 14.49 | 14.56 | 14.56 | 4,465,075 |
10 Jul 2024 | 14.64 | 14.70 | 14.41 | 14.63 | 14.63 | 3,680,778 |
09 Jul 2024 | 14.70 | 14.77 | 14.50 | 14.59 | 14.59 | 3,134,446 |
08 Jul 2024 | 14.69 | 15.01 | 14.61 | 14.77 | 14.77 | 4,354,724 |
05 Jul 2024 | 14.69 | 14.81 | 14.62 | 14.73 | 14.73 | 3,112,298 |
04 Jul 2024 | 14.61 | 14.80 | 14.59 | 14.67 | 14.67 | 1,994,439 |
03 Jul 2024 | 14.63 | 14.82 | 14.53 | 14.58 | 14.58 | 3,314,255 |
02 Jul 2024 | 14.57 | 14.91 | 14.50 | 14.52 | 14.52 | 3,956,809 |
01 Jul 2024 | 14.50 | 14.70 | 14.43 | 14.60 | 14.60 | 4,877,765 |
28 Jun 2024 | 14.25 | 14.31 | 14.06 | 14.19 | 14.19 | 3,503,789 |
27 Jun 2024 | 14.19 | 14.35 | 14.13 | 14.13 | 14.13 | 3,088,654 |
26 Jun 2024 | 14.25 | 14.26 | 14.01 | 14.16 | 14.16 | 2,796,765 |
25 Jun 2024 | 14.32 | 14.32 | 14.06 | 14.21 | 14.21 | 3,199,597 |
24 Jun 2024 | 14.08 | 14.23 | 13.97 | 14.23 | 14.23 | 3,176,655 |
21 Jun 2024 | 14.27 | 14.27 | 13.90 | 14.03 | 14.03 | 9,522,401 |
20 Jun 2024 | 14.11 | 14.27 | 14.03 | 14.27 | 14.27 | 3,086,151 |
19 Jun 2024 | 14.15 | 14.20 | 13.96 | 14.09 | 14.09 | 2,807,499 |
18 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
17 Jun 2024 | 13.85 | 13.93 | 13.49 | 13.90 | 13.90 | 5,617,569 |
14 Jun 2024 | 14.39 | 14.40 | 13.46 | 13.77 | 13.77 | 11,517,564 |
13 Jun 2024 | 14.70 | 14.76 | 14.24 | 14.40 | 14.40 | 4,904,381 |
12 Jun 2024 | 14.93 | 15.02 | 14.58 | 14.73 | 14.73 | 4,992,727 |
11 Jun 2024 | 15.40 | 15.40 | 14.74 | 14.84 | 14.84 | 5,720,343 |
10 Jun 2024 | 15.57 | 15.57 | 15.21 | 15.35 | 15.35 | 3,144,927 |
07 Jun 2024 | 15.29 | 15.65 | 15.22 | 15.57 | 15.57 | 5,256,901 |
06 Jun 2024 | 14.89 | 15.38 | 14.63 | 15.28 | 15.28 | 5,629,885 |
05 Jun 2024 | 14.96 | 14.98 | 14.70 | 14.82 | 14.82 | 4,213,360 |
04 Jun 2024 | 15.38 | 15.38 | 14.83 | 14.95 | 14.95 | 7,726,673 |
03 Jun 2024 | 15.44 | 15.51 | 15.26 | 15.39 | 15.39 | 4,027,026 |
31 May 2024 | 15.71 | 15.72 | 15.37 | 15.54 | 15.54 | 7,664,259 |
30 May 2024 | 15.38 | 15.74 | 15.35 | 15.70 | 15.70 | 4,311,675 |
29 May 2024 | 15.71 | 15.71 | 15.25 | 15.40 | 15.40 | 4,573,784 |
28 May 2024 | 15.60 | 15.74 | 15.56 | 15.74 | 15.74 | 3,328,207 |
27 May 2024 | 15.70 | 15.71 | 15.48 | 15.59 | 15.59 | 2,522,323 |
24 May 2024 | 15.50 | 15.66 | 15.21 | 15.66 | 15.66 | 3,721,790 |
23 May 2024 | 15.62 | 15.65 | 15.28 | 15.57 | 15.57 | 4,778,909 |
22 May 2024 | 15.60 | 15.82 | 15.55 | 15.55 | 15.55 | 3,574,715 |
21 May 2024 | 15.66 | 15.66 | 15.45 | 15.65 | 15.65 | 5,708,741 |
20 May 2024 | 15.61 | 15.61 | 15.44 | 15.60 | 15.60 | 2,637,425 |
17 May 2024 | 15.23 | 15.54 | 15.11 | 15.47 | 15.47 | 6,121,981 |
16 May 2024 | 15.03 | 15.26 | 14.87 | 15.16 | 15.16 | 5,432,800 |
15 May 2024 | 14.62 | 15.15 | 14.28 | 15.06 | 15.06 | 11,478,483 |
14 May 2024 | 13.96 | 14.33 | 13.96 | 14.32 | 14.32 | 7,507,437 |
13 May 2024 | 14.02 | 14.18 | 13.86 | 13.88 | 13.88 | 7,152,377 |
10 May 2024 | 14.06 | 14.18 | 13.97 | 14.01 | 14.01 | 7,254,341 |
09 May 2024 | 14.11 | 14.22 | 13.99 | 13.99 | 13.99 | 3,577,303 |
08 May 2024 | 14.19 | 14.22 | 13.99 | 14.09 | 14.09 | 3,389,077 |
07 May 2024 | 13.94 | 14.19 | 13.91 | 14.19 | 14.19 | 5,407,636 |
06 May 2024 | 13.71 | 13.88 | 13.64 | 13.85 | 13.85 | 2,716,777 |
03 May 2024 | 14.04 | 14.15 | 13.59 | 13.72 | 13.72 | 6,188,754 |
02 May 2024 | 13.73 | 14.01 | 13.71 | 13.93 | 13.93 | 4,865,528 |
30 Apr 2024 | 13.82 | 14.06 | 13.58 | 13.96 | 13.96 | 6,656,341 |
29 Apr 2024 | 14.20 | 14.32 | 13.73 | 13.74 | 13.74 | 5,081,349 |
26 Apr 2024 | 14.15 | 14.31 | 14.10 | 14.10 | 14.10 | 4,919,372 |
25 Apr 2024 | 13.98 | 14.28 | 13.82 | 14.06 | 14.06 | 7,041,569 |
24 Apr 2024 | 13.94 | 14.02 | 13.81 | 13.85 | 13.85 | 5,051,875 |
23 Apr 2024 | 13.60 | 13.92 | 13.58 | 13.88 | 13.88 | 5,479,981 |
22 Apr 2024 | 13.48 | 13.59 | 13.35 | 13.51 | 13.51 | 3,904,688 |
19 Apr 2024 | 13.24 | 13.41 | 13.17 | 13.38 | 13.38 | 4,750,241 |
18 Apr 2024 | 13.15 | 13.36 | 13.10 | 13.36 | 13.36 | 4,912,855 |
17 Apr 2024 | 12.86 | 13.11 | 12.84 | 13.04 | 13.04 | 4,017,011 |
16 Apr 2024 | 12.71 | 12.89 | 12.63 | 12.80 | 12.80 | 3,738,820 |
15 Apr 2024 | 13.00 | 13.13 | 12.84 | 12.90 | 12.90 | 6,250,178 |
12 Apr 2024 | 13.05 | 13.19 | 12.91 | 12.95 | 12.95 | 6,211,978 |
11 Apr 2024 | 13.52 | 13.59 | 12.96 | 13.01 | 13.01 | 9,290,124 |
10 Apr 2024 | 13.37 | 13.61 | 13.22 | 13.55 | 13.55 | 7,794,155 |
09 Apr 2024 | 13.44 | 13.47 | 13.27 | 13.30 | 13.30 | 4,226,985 |
08 Apr 2024 | 13.31 | 13.49 | 13.27 | 13.44 | 13.44 | 5,376,749 |
05 Apr 2024 | 13.20 | 13.30 | 13.02 | 13.30 | 13.30 | 6,845,613 |
04 Apr 2024 | 13.36 | 13.51 | 13.32 | 13.41 | 13.41 | 5,701,906 |
03 Apr 2024 | 12.74 | 13.44 | 12.61 | 13.28 | 13.28 | 12,145,162 |
02 Apr 2024 | 12.70 | 13.08 | 12.70 | 12.70 | 12.70 | 11,034,253 |
28 Mar 2024 | 12.76 | 12.85 | 12.68 | 12.73 | 12.73 | 7,677,580 |
27 Mar 2024 | 12.65 | 12.85 | 12.61 | 12.73 | 12.73 | 6,298,032 |
26 Mar 2024 | 12.60 | 12.71 | 12.60 | 12.64 | 12.64 | 4,038,406 |
25 Mar 2024 | 12.50 | 12.65 | 12.44 | 12.59 | 12.59 | 4,580,911 |
22 Mar 2024 | 12.44 | 12.64 | 12.40 | 12.47 | 12.47 | 5,603,684 |
21 Mar 2024 | 12.33 | 12.50 | 12.30 | 12.45 | 12.45 | 8,384,107 |
20 Mar 2024 | 12.31 | 12.34 | 12.15 | 12.31 | 12.31 | 4,437,351 |
19 Mar 2024 | 11.90 | 12.41 | 11.86 | 12.30 | 12.30 | 9,957,411 |
18 Mar 2024 | 11.91 | 11.97 | 11.85 | 11.88 | 11.88 | 4,109,947 |
15 Mar 2024 | 11.77 | 12.02 | 11.77 | 11.93 | 11.93 | 11,952,673 |
14 Mar 2024 | 11.65 | 11.94 | 11.64 | 11.74 | 11.74 | 9,595,263 |
13 Mar 2024 | 11.52 | 11.81 | 11.45 | 11.61 | 11.61 | 8,966,340 |
12 Mar 2024 | 11.25 | 11.59 | 11.22 | 11.50 | 11.50 | 9,347,756 |
11 Mar 2024 | 11.09 | 11.22 | 11.07 | 11.22 | 11.22 | 3,914,158 |
08 Mar 2024 | 11.09 | 11.24 | 11.03 | 11.14 | 11.14 | 6,476,540 |
07 Mar 2024 | 10.72 | 11.09 | 10.69 | 11.06 | 11.06 | 10,837,728 |
06 Mar 2024 | 10.92 | 10.98 | 10.68 | 10.70 | 10.70 | 7,698,083 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |