Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 14.15 | 14.54 | 14.14 | 14.33 | 14.33 | 1,106,014 |
13 Jun 2024 | 13.70 | 14.25 | 13.65 | 14.19 | 14.19 | 1,711,070 |
12 Jun 2024 | 12.93 | 13.64 | 12.93 | 13.60 | 13.60 | 1,645,106 |
11 Jun 2024 | 13.08 | 13.24 | 12.90 | 12.96 | 12.96 | 1,263,463 |
10 Jun 2024 | 13.68 | 13.77 | 13.05 | 13.05 | 13.05 | 1,533,022 |
07 Jun 2024 | 14.40 | 14.52 | 13.75 | 13.77 | 13.77 | 1,359,122 |
06 Jun 2024 | 14.33 | 14.66 | 14.18 | 14.39 | 14.39 | 1,225,171 |
05 Jun 2024 | 14.32 | 14.52 | 14.15 | 14.32 | 14.32 | 2,500,087 |
04 Jun 2024 | 13.70 | 14.42 | 13.70 | 14.37 | 14.37 | 3,713,291 |
03 Jun 2024 | 13.44 | 13.70 | 13.32 | 13.68 | 13.68 | 1,501,578 |
31 May 2024 | 13.41 | 13.88 | 13.38 | 13.40 | 13.40 | 1,917,835 |
30 May 2024 | 13.61 | 13.93 | 13.30 | 13.30 | 13.30 | 2,015,789 |
29 May 2024 | 14.02 | 14.40 | 13.65 | 13.70 | 13.70 | 1,326,884 |
28 May 2024 | 14.06 | 14.25 | 13.89 | 14.21 | 14.21 | 1,570,984 |
27 May 2024 | 14.20 | 14.37 | 13.96 | 14.20 | 14.20 | 1,499,043 |
24 May 2024 | 14.78 | 14.90 | 14.21 | 14.21 | 14.21 | 2,048,821 |
23 May 2024 | 14.74 | 15.05 | 14.50 | 14.78 | 14.78 | 2,949,133 |
22 May 2024 | 13.90 | 14.84 | 13.85 | 14.74 | 14.74 | 5,993,598 |
21 May 2024 | 14.27 | 14.38 | 13.80 | 13.90 | 13.90 | 4,922,160 |
20 May 2024 | 15.00 | 15.03 | 14.04 | 14.22 | 14.22 | 17,732,152 |
17 May 2024 | 15.18 | 15.75 | 15.10 | 15.59 | 15.59 | 3,204,290 |
16 May 2024 | 14.53 | 15.70 | 14.42 | 15.20 | 15.20 | 8,116,923 |
15 May 2024 | 14.70 | 14.93 | 14.45 | 14.45 | 14.45 | 2,448,089 |
14 May 2024 | 15.15 | 15.45 | 14.51 | 14.70 | 14.70 | 6,056,277 |
13 May 2024 | 14.70 | 15.28 | 14.38 | 15.25 | 15.25 | 4,691,547 |
10 May 2024 | 14.45 | 14.77 | 14.09 | 14.70 | 14.70 | 3,275,042 |
09 May 2024 | 15.33 | 15.33 | 14.40 | 14.45 | 14.45 | 4,234,754 |
08 May 2024 | 14.54 | 15.40 | 14.54 | 15.17 | 15.17 | 3,944,913 |
07 May 2024 | 14.80 | 15.03 | 14.35 | 14.68 | 14.68 | 4,536,877 |
06 May 2024 | 14.92 | 15.21 | 14.77 | 14.79 | 14.79 | 3,262,674 |
03 May 2024 | 14.94 | 15.14 | 14.69 | 14.90 | 14.90 | 2,461,862 |
02 May 2024 | 15.15 | 15.27 | 14.81 | 14.92 | 14.92 | 3,525,649 |
30 Apr 2024 | 14.20 | 15.12 | 13.98 | 15.05 | 15.05 | 6,361,109 |
29 Apr 2024 | 13.40 | 14.30 | 13.39 | 14.20 | 14.20 | 6,412,522 |
26 Apr 2024 | 13.85 | 13.98 | 13.16 | 13.33 | 13.33 | 3,945,276 |
25 Apr 2024 | 13.99 | 14.05 | 13.60 | 13.76 | 13.76 | 2,607,160 |
24 Apr 2024 | 13.60 | 14.10 | 13.56 | 13.80 | 13.80 | 3,859,105 |
22 Apr 2024 | 12.84 | 13.66 | 12.78 | 13.56 | 13.56 | 4,228,813 |
19 Apr 2024 | 12.18 | 12.57 | 12.05 | 12.52 | 12.52 | 1,588,533 |
18 Apr 2024 | 12.22 | 12.42 | 12.00 | 12.27 | 12.27 | 1,735,559 |
17 Apr 2024 | 12.88 | 12.94 | 12.24 | 12.27 | 12.27 | 2,457,945 |
16 Apr 2024 | 12.83 | 12.95 | 12.33 | 12.77 | 12.77 | 4,132,857 |
15 Apr 2024 | 12.65 | 13.24 | 12.51 | 12.86 | 12.86 | 2,547,703 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 12.43 | 12.65 | 12.16 | 12.60 | 12.60 | 1,876,328 |
05 Apr 2024 | 11.63 | 12.20 | 11.63 | 12.12 | 12.12 | 1,736,206 |
04 Apr 2024 | 11.53 | 11.75 | 11.36 | 11.59 | 11.59 | 2,179,128 |
03 Apr 2024 | 11.74 | 11.92 | 11.53 | 11.56 | 11.56 | 1,082,301 |
02 Apr 2024 | 11.90 | 12.10 | 11.75 | 11.84 | 11.84 | 2,588,394 |
01 Apr 2024 | 12.34 | 12.42 | 11.71 | 11.90 | 11.90 | 2,585,939 |
29 Mar 2024 | 12.58 | 12.69 | 12.19 | 12.29 | 12.29 | 2,757,217 |
28 Mar 2024 | 12.46 | 12.74 | 12.46 | 12.58 | 12.58 | 1,531,912 |
27 Mar 2024 | 12.54 | 12.70 | 12.35 | 12.49 | 12.49 | 1,778,765 |
26 Mar 2024 | 13.30 | 13.34 | 12.42 | 12.49 | 12.49 | 3,363,839 |
25 Mar 2024 | 13.29 | 13.47 | 12.95 | 13.34 | 13.34 | 2,952,315 |
22 Mar 2024 | 13.14 | 13.43 | 13.02 | 13.15 | 13.15 | 3,762,967 |
21 Mar 2024 | 13.36 | 13.48 | 13.08 | 13.15 | 13.15 | 3,327,321 |
20 Mar 2024 | 13.86 | 14.11 | 13.24 | 13.35 | 13.35 | 6,241,188 |
19 Mar 2024 | 14.11 | 14.47 | 13.82 | 13.86 | 13.86 | 5,975,051 |
18 Mar 2024 | 14.62 | 14.68 | 13.86 | 14.19 | 14.19 | 5,852,919 |
15 Mar 2024 | 13.97 | 14.62 | 13.63 | 14.60 | 14.60 | 8,427,627 |
14 Mar 2024 | 13.55 | 13.87 | 13.20 | 13.81 | 13.81 | 5,852,728 |
13 Mar 2024 | 13.47 | 13.90 | 13.14 | 13.50 | 13.50 | 6,372,609 |
12 Mar 2024 | 12.90 | 13.67 | 12.82 | 13.47 | 13.47 | 8,508,414 |
11 Mar 2024 | 12.94 | 13.19 | 12.72 | 12.81 | 12.81 | 3,711,245 |
08 Mar 2024 | 12.85 | 12.99 | 12.53 | 12.83 | 12.83 | 4,819,108 |
07 Mar 2024 | 12.22 | 12.85 | 12.22 | 12.85 | 12.85 | 3,179,539 |
06 Mar 2024 | 13.50 | 13.50 | 12.18 | 12.19 | 12.19 | 5,462,256 |
05 Mar 2024 | 13.27 | 13.49 | 13.10 | 13.25 | 13.25 | 4,070,384 |
04 Mar 2024 | 13.00 | 13.89 | 13.00 | 13.18 | 13.18 | 6,547,892 |
01 Mar 2024 | 13.10 | 13.28 | 12.88 | 13.00 | 13.00 | 4,227,431 |
29 Feb 2024 | 12.84 | 13.09 | 12.82 | 13.01 | 13.01 | 3,644,852 |
28 Feb 2024 | 13.04 | 13.28 | 12.70 | 12.75 | 12.75 | 4,046,565 |
27 Feb 2024 | 13.88 | 13.89 | 13.03 | 13.03 | 13.03 | 5,256,188 |
26 Feb 2024 | 13.65 | 14.15 | 13.53 | 13.72 | 13.72 | 10,275,543 |
23 Feb 2024 | 13.55 | 13.88 | 13.33 | 13.48 | 13.48 | 8,139,869 |
22 Feb 2024 | 12.54 | 13.69 | 12.48 | 13.55 | 13.55 | 15,491,251 |
21 Feb 2024 | 12.60 | 12.74 | 12.25 | 12.54 | 12.54 | 6,623,762 |
20 Feb 2024 | 12.31 | 12.75 | 12.16 | 12.59 | 12.59 | 9,391,123 |
19 Feb 2024 | 12.93 | 13.20 | 12.26 | 12.26 | 12.26 | 12,126,540 |
16 Feb 2024 | 12.60 | 13.00 | 12.42 | 12.84 | 12.84 | 10,448,395 |
15 Feb 2024 | 12.30 | 12.60 | 12.24 | 12.60 | 12.60 | 11,616,802 |
14 Feb 2024 | 11.85 | 12.28 | 11.54 | 12.21 | 12.21 | 5,508,674 |
13 Feb 2024 | 11.94 | 12.23 | 11.78 | 11.86 | 11.86 | 7,397,200 |
12 Feb 2024 | 11.97 | 12.12 | 11.87 | 11.93 | 11.93 | 5,260,019 |
09 Feb 2024 | 12.17 | 12.27 | 11.86 | 11.89 | 11.89 | 6,307,162 |
08 Feb 2024 | 11.62 | 12.30 | 11.61 | 12.10 | 12.10 | 11,625,141 |
07 Feb 2024 | 11.74 | 11.77 | 11.55 | 11.63 | 11.63 | 3,677,316 |
06 Feb 2024 | 11.48 | 11.80 | 11.30 | 11.73 | 11.73 | 7,047,900 |
05 Feb 2024 | 11.55 | 11.59 | 11.38 | 11.46 | 11.46 | 5,575,984 |
02 Feb 2024 | 11.93 | 12.02 | 11.48 | 11.57 | 11.57 | 5,536,683 |
01 Feb 2024 | 12.21 | 12.23 | 11.83 | 11.91 | 11.91 | 4,991,784 |
31 Jan 2024 | 11.98 | 12.33 | 11.85 | 12.10 | 12.10 | 4,030,533 |
30 Jan 2024 | 11.71 | 12.10 | 11.67 | 11.99 | 11.99 | 4,014,191 |
29 Jan 2024 | 11.84 | 11.92 | 11.70 | 11.73 | 11.73 | 2,430,562 |
26 Jan 2024 | 11.83 | 12.00 | 11.71 | 11.84 | 11.84 | 3,156,088 |
25 Jan 2024 | 11.83 | 11.92 | 11.67 | 11.83 | 11.83 | 3,254,043 |
24 Jan 2024 | 11.40 | 12.02 | 11.31 | 11.83 | 11.83 | 5,594,386 |
23 Jan 2024 | 11.22 | 11.55 | 11.10 | 11.35 | 11.35 | 7,002,298 |
22 Jan 2024 | 10.41 | 11.24 | 10.37 | 11.22 | 11.22 | 4,623,965 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |