Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 17.25 | 17.30 | 17.15 | 17.20 | 17.20 | 1,883,690 |
03 Jul 2024 | 16.90 | 17.20 | 16.85 | 17.10 | 17.10 | 6,250,076 |
02 Jul 2024 | 16.75 | 16.95 | 16.70 | 16.90 | 16.90 | 5,519,071 |
01 Jul 2024 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 5,101,345 |
28 Jun 2024 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | 3,157,002 |
27 Jun 2024 | 16.50 | 16.60 | 16.45 | 16.60 | 16.60 | 5,155,636 |
26 Jun 2024 | 16.75 | 16.75 | 16.55 | 16.65 | 16.65 | 3,307,418 |
25 Jun 2024 | 16.60 | 16.80 | 16.50 | 16.75 | 16.75 | 5,589,815 |
24 Jun 2024 | 16.60 | 16.60 | 16.30 | 16.60 | 16.60 | 5,456,167 |
21 Jun 2024 | 16.15 | 16.55 | 16.10 | 16.55 | 16.55 | 11,667,342 |
20 Jun 2024 | 16.00 | 16.15 | 15.95 | 16.15 | 16.15 | 6,667,831 |
19 Jun 2024 | 15.80 | 16.00 | 15.80 | 15.95 | 15.95 | 7,164,652 |
18 Jun 2024 | 15.75 | 15.80 | 15.65 | 15.80 | 15.80 | 5,552,008 |
17 Jun 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 2,813,346 |
14 Jun 2024 | 15.60 | 15.65 | 15.55 | 15.55 | 15.55 | 2,281,311 |
13 Jun 2024 | 15.60 | 15.65 | 15.50 | 15.65 | 15.65 | 3,020,225 |
12 Jun 2024 | 15.55 | 15.60 | 15.50 | 15.60 | 15.60 | 4,522,575 |
11 Jun 2024 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | 4,627,872 |
07 Jun 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 2,826,681 |
06 Jun 2024 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 2,973,754 |
05 Jun 2024 | 15.50 | 15.65 | 15.45 | 15.55 | 15.55 | 3,563,256 |
04 Jun 2024 | 15.65 | 15.65 | 15.45 | 15.50 | 15.50 | 5,429,184 |
03 Jun 2024 | 15.75 | 15.75 | 15.65 | 15.70 | 15.70 | 3,089,529 |
31 May 2024 | 15.75 | 15.80 | 15.65 | 15.75 | 15.75 | 6,867,042 |
30 May 2024 | 15.65 | 15.75 | 15.60 | 15.75 | 15.75 | 7,178,836 |
29 May 2024 | 15.80 | 15.80 | 15.65 | 15.75 | 15.75 | 5,369,820 |
28 May 2024 | 15.70 | 15.80 | 15.65 | 15.80 | 15.80 | 3,602,152 |
27 May 2024 | 15.75 | 15.75 | 15.65 | 15.70 | 15.70 | 3,503,034 |
24 May 2024 | 15.65 | 15.75 | 15.65 | 15.75 | 15.75 | 3,630,578 |
23 May 2024 | 15.70 | 15.75 | 15.65 | 15.75 | 15.75 | 4,846,983 |
22 May 2024 | 15.70 | 15.85 | 15.65 | 15.85 | 15.85 | 4,183,788 |
21 May 2024 | 15.90 | 15.90 | 15.55 | 15.75 | 15.75 | 6,615,374 |
20 May 2024 | 15.70 | 15.95 | 15.65 | 15.90 | 15.90 | 8,142,614 |
17 May 2024 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | 8,092,967 |
16 May 2024 | 15.65 | 15.75 | 15.60 | 15.75 | 15.75 | 8,428,700 |
15 May 2024 | 15.55 | 15.65 | 15.50 | 15.60 | 15.60 | 7,859,600 |
14 May 2024 | 15.65 | 15.65 | 15.50 | 15.50 | 15.50 | 5,828,645 |
13 May 2024 | 15.65 | 15.65 | 15.45 | 15.65 | 15.65 | 5,460,243 |
10 May 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 9,038,988 |
09 May 2024 | 15.50 | 15.65 | 15.40 | 15.40 | 15.40 | 5,253,273 |
08 May 2024 | 15.70 | 15.75 | 15.50 | 15.55 | 15.55 | 4,834,069 |
07 May 2024 | 15.80 | 15.85 | 15.55 | 15.70 | 15.70 | 6,977,728 |
06 May 2024 | 15.65 | 15.80 | 15.50 | 15.75 | 15.75 | 7,192,746 |
03 May 2024 | 15.50 | 15.70 | 15.50 | 15.55 | 15.55 | 5,700,479 |
02 May 2024 | 15.45 | 15.50 | 15.30 | 15.45 | 15.45 | 5,785,087 |
30 Apr 2024 | 15.45 | 15.45 | 15.25 | 15.35 | 15.35 | 6,792,658 |
29 Apr 2024 | 14.90 | 15.40 | 14.90 | 15.35 | 15.35 | 16,585,817 |
26 Apr 2024 | 14.70 | 14.85 | 14.60 | 14.80 | 14.80 | 6,651,059 |
25 Apr 2024 | 14.80 | 14.85 | 14.65 | 14.70 | 14.70 | 6,713,816 |
24 Apr 2024 | 14.85 | 14.90 | 14.75 | 14.90 | 14.90 | 8,765,354 |
23 Apr 2024 | 14.75 | 14.85 | 14.60 | 14.85 | 14.85 | 8,789,202 |
22 Apr 2024 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 13,135,996 |
19 Apr 2024 | 14.45 | 14.50 | 14.05 | 14.50 | 14.50 | 12,668,767 |
18 Apr 2024 | 14.20 | 14.45 | 14.15 | 14.45 | 14.45 | 6,604,423 |
17 Apr 2024 | 14.20 | 14.35 | 14.15 | 14.25 | 14.25 | 5,623,464 |
16 Apr 2024 | 14.35 | 14.45 | 14.10 | 14.25 | 14.25 | 7,753,467 |
15 Apr 2024 | 14.40 | 14.50 | 14.30 | 14.45 | 14.45 | 3,820,980 |
12 Apr 2024 | 14.50 | 14.55 | 14.35 | 14.45 | 14.45 | 4,201,994 |
11 Apr 2024 | 14.55 | 14.60 | 14.45 | 14.55 | 14.55 | 4,920,471 |
10 Apr 2024 | 14.50 | 14.60 | 14.50 | 14.55 | 14.55 | 4,313,953 |
09 Apr 2024 | 14.35 | 14.50 | 14.30 | 14.45 | 14.45 | 6,734,562 |
08 Apr 2024 | 14.15 | 14.35 | 14.15 | 14.30 | 14.30 | 4,553,119 |
03 Apr 2024 | 14.40 | 14.40 | 14.20 | 14.25 | 14.25 | 6,262,154 |
02 Apr 2024 | 14.35 | 14.45 | 14.35 | 14.40 | 14.40 | 2,775,498 |
01 Apr 2024 | 14.45 | 14.50 | 14.40 | 14.40 | 14.40 | 2,946,757 |
29 Mar 2024 | 14.30 | 14.45 | 14.25 | 14.40 | 14.40 | 4,419,000 |
28 Mar 2024 | 14.35 | 14.40 | 14.25 | 14.25 | 14.25 | 3,559,700 |
27 Mar 2024 | 14.20 | 14.35 | 14.20 | 14.30 | 14.30 | 6,685,086 |
26 Mar 2024 | 14.20 | 14.30 | 14.15 | 14.20 | 14.20 | 4,083,122 |
25 Mar 2024 | 14.20 | 14.25 | 14.15 | 14.20 | 14.20 | 3,294,631 |
22 Mar 2024 | 14.20 | 14.30 | 14.15 | 14.20 | 14.20 | 4,190,234 |
21 Mar 2024 | 14.10 | 14.30 | 14.05 | 14.15 | 14.15 | 5,512,635 |
20 Mar 2024 | 14.15 | 14.20 | 14.00 | 14.05 | 14.05 | 9,167,145 |
19 Mar 2024 | 14.20 | 14.25 | 14.10 | 14.15 | 14.15 | 9,208,715 |
18 Mar 2024 | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | 9,721,254 |
15 Mar 2024 | 14.50 | 14.50 | 14.10 | 14.35 | 14.35 | 20,749,695 |
14 Mar 2024 | 14.60 | 14.75 | 14.40 | 14.60 | 14.60 | 17,635,419 |
13 Mar 2024 | 14.25 | 14.55 | 14.25 | 14.50 | 14.50 | 13,615,610 |
12 Mar 2024 | 14.05 | 14.25 | 14.05 | 14.20 | 14.20 | 9,187,815 |
11 Mar 2024 | 13.95 | 14.05 | 13.90 | 14.05 | 14.05 | 8,585,398 |
08 Mar 2024 | 13.95 | 14.05 | 13.90 | 13.95 | 13.95 | 14,814,717 |
07 Mar 2024 | 13.95 | 14.00 | 13.80 | 14.00 | 14.00 | 21,375,068 |
06 Mar 2024 | 13.60 | 13.95 | 13.60 | 13.90 | 13.90 | 59,966,997 |
05 Mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 26,948,880 |
04 Mar 2024 | 12.35 | 12.45 | 12.35 | 12.35 | 12.35 | 3,331,308 |
01 Mar 2024 | 12.40 | 12.50 | 12.35 | 12.40 | 12.40 | 2,562,137 |
29 Feb 2024 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | 4,734,618 |
27 Feb 2024 | 12.25 | 12.40 | 12.25 | 12.30 | 12.30 | 4,512,780 |
26 Feb 2024 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | 3,990,169 |
23 Feb 2024 | 12.25 | 12.35 | 12.25 | 12.25 | 12.25 | 2,450,954 |
22 Feb 2024 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | 2,632,574 |
21 Feb 2024 | 12.30 | 12.35 | 12.25 | 12.25 | 12.25 | 1,699,805 |
20 Feb 2024 | 12.30 | 12.35 | 12.25 | 12.25 | 12.25 | 1,934,586 |
19 Feb 2024 | 12.20 | 12.35 | 12.20 | 12.30 | 12.30 | 3,447,836 |
16 Feb 2024 | 12.20 | 12.25 | 12.15 | 12.20 | 12.20 | 1,706,571 |
15 Feb 2024 | 12.10 | 12.20 | 12.05 | 12.20 | 12.20 | 3,904,308 |
05 Feb 2024 | 12.20 | 12.25 | 12.10 | 12.10 | 12.10 | 2,353,791 |
02 Feb 2024 | 12.20 | 12.30 | 12.15 | 12.25 | 12.25 | 1,730,962 |
01 Feb 2024 | 12.25 | 12.25 | 12.15 | 12.20 | 12.20 | 2,122,210 |
31 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 2,032,028 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |