Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 14.80 | 14.81 | 14.74 | 14.75 | 14.75 | 23,299 |
20 Jun 2024 | 14.72 | 14.81 | 14.69 | 14.81 | 14.81 | 84,395 |
19 Jun 2024 | 14.65 | 14.69 | 14.62 | 14.69 | 14.69 | 4,636 |
18 Jun 2024 | 14.65 | 14.67 | 14.61 | 14.67 | 14.67 | 6,915 |
17 Jun 2024 | 14.60 | 14.64 | 14.54 | 14.56 | 14.56 | 23,620 |
14 Jun 2024 | 14.61 | 14.61 | 14.55 | 14.59 | 14.59 | 12,924 |
13 Jun 2024 | 14.71 | 14.78 | 14.56 | 14.58 | 14.58 | 23,925 |
12 Jun 2024 | 14.65 | 14.74 | 14.65 | 14.70 | 14.70 | 14,497 |
11 Jun 2024 | 14.80 | 14.80 | 14.54 | 14.54 | 14.54 | 3,896 |
10 Jun 2024 | 14.61 | 14.72 | 14.61 | 14.70 | 14.70 | 11,605 |
07 Jun 2024 | 14.86 | 14.86 | 14.74 | 14.77 | 14.77 | 13,348 |
06 Jun 2024 | 14.80 | 14.87 | 14.77 | 14.81 | 14.81 | 6,198 |
05 Jun 2024 | 14.84 | 14.84 | 14.73 | 14.76 | 14.76 | 19,995 |
04 Jun 2024 | 14.72 | 14.79 | 14.66 | 14.76 | 14.76 | 53,850 |
03 Jun 2024 | 14.99 | 14.99 | 14.79 | 14.80 | 14.80 | 116,550 |
31 May 2024 | 14.76 | 14.82 | 14.72 | 14.80 | 14.80 | 21,007 |
30 May 2024 | 14.66 | 14.75 | 14.61 | 14.75 | 14.75 | 40,264 |
29 May 2024 | 14.77 | 14.81 | 14.67 | 14.67 | 14.67 | 16,733 |
28 May 2024 | 14.92 | 14.92 | 14.78 | 14.81 | 14.81 | 17,768 |
27 May 2024 | 14.93 | 14.99 | 14.92 | 14.96 | 14.96 | 104,313 |
24 May 2024 | 14.78 | 14.95 | 14.78 | 14.95 | 14.95 | 558,586 |
23 May 2024 | 15.13 | 15.13 | 14.99 | 14.99 | 14.99 | 61,259 |
22 May 2024 | 15.12 | 15.12 | 15.00 | 15.02 | 15.02 | 16,855 |
21 May 2024 | 15.14 | 15.14 | 15.04 | 15.14 | 15.14 | 17,795 |
17 May 2024 | 15.13 | 15.13 | 15.07 | 15.12 | 15.12 | 2,771 |
16 May 2024 | 15.20 | 15.20 | 15.11 | 15.14 | 15.14 | 3,965 |
15 May 2024 | 15.16 | 15.20 | 15.10 | 15.11 | 15.11 | 6,288 |
14 May 2024 | 15.06 | 15.11 | 15.06 | 15.09 | 15.09 | 4,040 |
13 May 2024 | 15.06 | 15.18 | 15.06 | 15.08 | 15.08 | 6,801 |
10 May 2024 | 15.03 | 15.17 | 15.03 | 15.14 | 15.14 | 16,719 |
08 May 2024 | 14.93 | 15.00 | 14.92 | 14.96 | 14.96 | 8,952 |
07 May 2024 | 14.78 | 14.91 | 14.78 | 14.88 | 14.88 | 16,679 |
06 May 2024 | 14.67 | 14.86 | 14.65 | 14.79 | 14.79 | 4,554 |
03 May 2024 | 14.70 | 14.81 | 14.65 | 14.74 | 14.74 | 21,739 |
02 May 2024 | 14.53 | 14.67 | 14.53 | 14.63 | 14.63 | 9,173 |
30 Apr 2024 | 14.63 | 14.79 | 14.60 | 14.60 | 14.60 | 118,019 |
29 Apr 2024 | 14.69 | 14.69 | 14.58 | 14.58 | 14.58 | 3,854,435 |
26 Apr 2024 | 14.53 | 14.58 | 14.51 | 14.58 | 14.58 | 13,849 |
25 Apr 2024 | 14.50 | 14.52 | 14.40 | 14.43 | 14.43 | 21,635 |
24 Apr 2024 | 14.45 | 14.49 | 14.37 | 14.37 | 14.37 | 5,224 |
23 Apr 2024 | 14.38 | 14.46 | 14.35 | 14.38 | 14.38 | 8,064 |
22 Apr 2024 | 14.27 | 14.39 | 14.20 | 14.39 | 14.39 | 6,026 |
19 Apr 2024 | 13.95 | 14.19 | 13.94 | 14.18 | 14.18 | 52,335 |
18 Apr 2024 | 14.08 | 14.16 | 14.01 | 14.01 | 14.01 | 987 |
17 Apr 2024 | 14.06 | 14.07 | 14.01 | 14.03 | 14.03 | 5,624 |
16 Apr 2024 | 14.09 | 14.11 | 13.93 | 14.02 | 14.02 | 3,083 |
15 Apr 2024 | 14.31 | 14.31 | 14.20 | 14.28 | 14.28 | 2,709 |
12 Apr 2024 | 14.41 | 14.41 | 14.27 | 14.28 | 14.28 | 3,723 |
11 Apr 2024 | 14.18 | 14.27 | 14.15 | 14.19 | 14.19 | 1,434 |
10 Apr 2024 | 14.23 | 14.31 | 14.16 | 14.16 | 14.16 | 6,179 |
09 Apr 2024 | 14.10 | 14.26 | 14.10 | 14.17 | 14.17 | 2,209 |
08 Apr 2024 | 14.11 | 14.21 | 14.09 | 14.17 | 14.17 | 50,902 |
05 Apr 2024 | 13.98 | 14.18 | 13.98 | 14.06 | 14.06 | 1,539 |
04 Apr 2024 | 14.22 | 14.25 | 14.19 | 14.25 | 14.25 | 14,280 |
03 Apr 2024 | 14.05 | 14.19 | 14.05 | 14.14 | 14.14 | 10,384 |
02 Apr 2024 | 14.10 | 14.40 | 14.10 | 14.29 | 14.29 | 3,094,461 |
28 Mar 2024 | 14.27 | 14.28 | 14.17 | 14.28 | 14.28 | 93,103 |
27 Mar 2024 | 14.30 | 14.30 | 14.07 | 14.15 | 14.15 | 428,157 |
26 Mar 2024 | 14.18 | 14.32 | 14.10 | 14.32 | 14.32 | 66,715 |
25 Mar 2024 | 14.25 | 14.25 | 14.10 | 14.23 | 14.23 | 88,117 |
22 Mar 2024 | 14.15 | 14.26 | 14.13 | 14.17 | 14.17 | 10,568 |
21 Mar 2024 | 13.86 | 14.09 | 13.86 | 14.09 | 14.09 | 20,736 |
20 Mar 2024 | 13.71 | 13.97 | 13.71 | 13.97 | 13.97 | 6,983 |
19 Mar 2024 | 13.82 | 13.87 | 13.72 | 13.87 | 13.87 | 5,271 |
18 Mar 2024 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | 6,253 |
15 Mar 2024 | 13.79 | 13.91 | 13.79 | 13.81 | 13.81 | 14,456 |
14 Mar 2024 | 13.98 | 13.98 | 13.78 | 13.87 | 13.87 | 6,122 |
13 Mar 2024 | 13.90 | 13.93 | 13.80 | 13.93 | 13.93 | 15,272 |
12 Mar 2024 | 13.79 | 13.90 | 13.76 | 13.81 | 13.81 | 6,459 |
11 Mar 2024 | 13.59 | 13.70 | 13.59 | 13.70 | 13.70 | 12,246 |
08 Mar 2024 | 13.62 | 13.85 | 13.62 | 13.64 | 13.64 | 7,389 |
07 Mar 2024 | 13.82 | 13.82 | 13.64 | 13.70 | 13.70 | 6,968 |
06 Mar 2024 | 13.70 | 13.72 | 13.60 | 13.65 | 13.65 | 9,773 |
05 Mar 2024 | 13.60 | 13.65 | 13.52 | 13.60 | 13.60 | 57,946 |
04 Mar 2024 | 13.65 | 13.69 | 13.57 | 13.57 | 13.57 | 19,419 |
01 Mar 2024 | 13.55 | 13.73 | 13.55 | 13.64 | 13.64 | 3,504,349 |
29 Feb 2024 | 13.60 | 13.70 | 13.60 | 13.64 | 13.64 | 184,579 |
28 Feb 2024 | 13.60 | 13.68 | 13.55 | 13.65 | 13.65 | 19,835 |
27 Feb 2024 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | 62,871 |
26 Feb 2024 | 13.76 | 13.76 | 13.67 | 13.67 | 13.67 | 5,824 |
23 Feb 2024 | 13.75 | 13.77 | 13.66 | 13.70 | 13.70 | 10,104 |
22 Feb 2024 | 13.78 | 13.78 | 13.62 | 13.67 | 13.67 | 20,438 |
21 Feb 2024 | 13.77 | 13.77 | 13.58 | 13.60 | 13.60 | 10,061 |
20 Feb 2024 | 13.79 | 13.80 | 13.69 | 13.69 | 13.69 | 13,276 |
19 Feb 2024 | 13.74 | 13.79 | 13.68 | 13.73 | 13.73 | 18,525 |
16 Feb 2024 | 13.66 | 13.76 | 13.58 | 13.74 | 13.74 | 13,522 |
15 Feb 2024 | 13.53 | 13.53 | 13.42 | 13.49 | 13.49 | 5,365 |
14 Feb 2024 | 13.29 | 13.50 | 13.29 | 13.49 | 13.49 | 22,185 |
13 Feb 2024 | 13.41 | 13.44 | 13.34 | 13.37 | 13.37 | 10,006 |
12 Feb 2024 | 13.51 | 13.51 | 13.39 | 13.42 | 13.42 | 14,554 |
09 Feb 2024 | 13.47 | 13.53 | 13.46 | 13.47 | 13.47 | 10,294 |
08 Feb 2024 | 13.55 | 13.60 | 13.46 | 13.46 | 13.46 | 17,666 |
07 Feb 2024 | 13.78 | 13.78 | 13.55 | 13.61 | 13.61 | 12,101 |
06 Feb 2024 | 13.68 | 13.68 | 13.57 | 13.65 | 13.65 | 19,402 |
05 Feb 2024 | 13.52 | 13.65 | 13.51 | 13.57 | 13.57 | 74,240 |
02 Feb 2024 | 13.66 | 13.66 | 13.50 | 13.51 | 13.51 | 70,148 |
01 Feb 2024 | 13.52 | 13.65 | 13.51 | 13.62 | 13.62 | 2,940,239 |
31 Jan 2024 | 13.76 | 13.76 | 13.56 | 13.58 | 13.58 | 91,834 |
30 Jan 2024 | 13.53 | 13.67 | 13.53 | 13.62 | 13.62 | 25,521 |
29 Jan 2024 | 13.69 | 13.69 | 13.54 | 13.54 | 13.54 | 60,210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |