Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 15.35 | 15.50 | 15.20 | 15.45 | 15.45 | 42,000 |
27 Jun 2024 | 15.50 | 15.55 | 15.40 | 15.45 | 15.45 | 44,000 |
26 Jun 2024 | 15.10 | 15.50 | 14.95 | 16.55 | 16.55 | 70,000 |
25 Jun 2024 | 14.95 | 15.15 | 14.90 | 15.10 | 15.10 | 132,000 |
24 Jun 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 32,000 |
21 Jun 2024 | 15.00 | 15.00 | 14.75 | 14.90 | 14.90 | 28,000 |
20 Jun 2024 | 14.00 | 15.00 | 14.00 | 14.90 | 14.90 | 75,000 |
19 Jun 2024 | 14.05 | 14.30 | 13.85 | 14.25 | 14.25 | 18,000 |
18 Jun 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 9,000 |
17 Jun 2024 | 14.05 | 14.20 | 14.00 | 14.15 | 14.15 | 30,000 |
14 Jun 2024 | 14.45 | 14.45 | 14.35 | 14.40 | 14.40 | 38,000 |
13 Jun 2024 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 24,000 |
12 Jun 2024 | 14.60 | 14.75 | 14.45 | 14.75 | 14.75 | 15,000 |
11 Jun 2024 | 14.85 | 14.85 | 14.50 | 14.50 | 14.50 | 17,000 |
07 Jun 2024 | 14.90 | 15.00 | 14.65 | 14.80 | 14.80 | 45,000 |
06 Jun 2024 | 14.75 | 14.90 | 14.35 | 14.90 | 14.90 | 55,000 |
05 Jun 2024 | 14.85 | 14.90 | 14.75 | 14.75 | 14.75 | 27,000 |
04 Jun 2024 | 15.45 | 15.45 | 14.80 | 14.85 | 14.85 | 84,000 |
03 Jun 2024 | 13.50 | 15.60 | 13.50 | 15.40 | 15.40 | 205,000 |
31 May 2024 | 13.15 | 14.55 | 13.05 | 14.30 | 14.30 | 189,000 |
30 May 2024 | 13.20 | 13.30 | 13.20 | 13.25 | 13.25 | 5,000 |
29 May 2024 | 13.35 | 13.35 | 13.05 | 13.10 | 13.10 | 34,000 |
28 May 2024 | 13.50 | 13.50 | 12.85 | 13.30 | 13.30 | 34,000 |
27 May 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 8,000 |
24 May 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 4,000 |
23 May 2024 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 30,000 |
22 May 2024 | 13.65 | 13.65 | 13.20 | 13.20 | 13.20 | 29,000 |
21 May 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 13,000 |
20 May 2024 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | 14,000 |
17 May 2024 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 17,000 |
16 May 2024 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | 23,000 |
15 May 2024 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 20,000 |
14 May 2024 | 13.25 | 13.35 | 13.25 | 13.25 | 13.25 | 4,000 |
13 May 2024 | 13.40 | 13.40 | 13.25 | 13.25 | 13.25 | 18,000 |
10 May 2024 | 13.10 | 13.70 | 13.10 | 13.40 | 13.40 | 48,000 |
09 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 6,000 |
08 May 2024 | 13.20 | 13.50 | 13.10 | 13.15 | 13.15 | 20,000 |
07 May 2024 | 13.15 | 13.50 | 13.10 | 13.50 | 13.50 | 16,000 |
06 May 2024 | 13.25 | 13.25 | 13.10 | 13.10 | 13.10 | 16,000 |
03 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2,000 |
02 May 2024 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 8,000 |
30 Apr 2024 | 13.20 | 13.75 | 13.15 | 13.25 | 13.25 | 10,000 |
29 Apr 2024 | 13.15 | 13.35 | 13.15 | 13.30 | 13.30 | 12,000 |
26 Apr 2024 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 2,000 |
25 Apr 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 14,000 |
24 Apr 2024 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | 10,000 |
23 Apr 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 8,000 |
22 Apr 2024 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | 11,000 |
19 Apr 2024 | 13.65 | 13.65 | 13.55 | 13.55 | 13.55 | 7,000 |
18 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1,000 |
17 Apr 2024 | 13.35 | 13.70 | 13.35 | 13.70 | 13.70 | 5,000 |
16 Apr 2024 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 5,000 |
15 Apr 2024 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | 13,000 |
12 Apr 2024 | 13.70 | 13.70 | 13.25 | 13.25 | 13.25 | 21,000 |
11 Apr 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 4,000 |
10 Apr 2024 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 33,000 |
09 Apr 2024 | 13.60 | 13.60 | 13.35 | 13.35 | 13.35 | 10,000 |
08 Apr 2024 | 13.50 | 13.50 | 13.05 | 13.50 | 13.50 | 7,000 |
03 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2,000 |
02 Apr 2024 | 13.70 | 13.70 | 13.55 | 13.55 | 13.55 | 6,000 |
01 Apr 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1,000 |
29 Mar 2024 | 13.90 | 13.90 | 13.65 | 13.65 | 13.65 | 8,000 |
28 Mar 2024 | 13.50 | 14.20 | 13.50 | 13.95 | 13.95 | 25,000 |
27 Mar 2024 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | 5,000 |
26 Mar 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 10,000 |
25 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
22 Mar 2024 | 13.20 | 13.25 | 13.20 | 13.20 | 13.20 | 7,000 |
21 Mar 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 7,000 |
20 Mar 2024 | 13.45 | 13.70 | 13.40 | 13.40 | 13.40 | 6,000 |
19 Mar 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 6,000 |
18 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
15 Mar 2024 | 13.70 | 13.70 | 13.10 | 13.60 | 13.60 | 18,000 |
14 Mar 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 26,000 |
13 Mar 2024 | 14.30 | 14.30 | 14.05 | 14.05 | 14.05 | 4,000 |
12 Mar 2024 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | 8,000 |
11 Mar 2024 | 13.50 | 14.15 | 13.45 | 14.00 | 14.00 | 35,000 |
08 Mar 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 17,000 |
07 Mar 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | 13,000 |
06 Mar 2024 | 14.65 | 14.65 | 14.25 | 15.70 | 15.70 | 29,000 |
05 Mar 2024 | 14.75 | 15.10 | 14.60 | 14.60 | 14.60 | 11,000 |
04 Mar 2024 | 14.70 | 14.80 | 14.50 | 14.50 | 14.50 | 30,000 |
01 Mar 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 7,000 |
29 Feb 2024 | 15.45 | 15.45 | 14.70 | 14.70 | 14.70 | 29,000 |
27 Feb 2024 | 14.50 | 15.00 | 14.45 | 14.50 | 14.50 | 17,000 |
26 Feb 2024 | 14.65 | 15.15 | 14.40 | 14.60 | 14.60 | 41,000 |
23 Feb 2024 | 14.65 | 15.10 | 14.60 | 14.60 | 14.60 | 34,000 |
22 Feb 2024 | 13.85 | 15.15 | 13.85 | 14.65 | 14.65 | 63,000 |
21 Feb 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 6,000 |
20 Feb 2024 | 13.30 | 13.90 | 13.30 | 13.60 | 13.60 | 25,000 |
19 Feb 2024 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | 6,000 |
16 Feb 2024 | 13.70 | 13.70 | 13.60 | 13.65 | 13.65 | 12,000 |
15 Feb 2024 | 13.70 | 13.75 | 13.70 | 13.70 | 13.70 | 22,000 |
05 Feb 2024 | 14.00 | 14.00 | 13.55 | 13.65 | 13.65 | 9,000 |
02 Feb 2024 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2,000 |
01 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4,000 |
31 Jan 2024 | 13.45 | 13.55 | 13.40 | 13.50 | 13.50 | 27,000 |
30 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3,000 |
29 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4,000 |
26 Jan 2024 | 13.55 | 13.60 | 13.50 | 13.50 | 13.50 | 12,000 |
25 Jan 2024 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | 5,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |