Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 0.00 | 0.00 | 0.00 | 14.10 | 14.10 | 2,787 |
01 Jul 2024 | 13.42 | 14.04 | 13.42 | 13.86 | 13.86 | 2,365,672 |
28 Jun 2024 | 12.66 | 13.82 | 12.66 | 13.58 | 13.58 | 4,213,208 |
27 Jun 2024 | 13.20 | 13.62 | 13.02 | 13.14 | 13.14 | 634,569 |
26 Jun 2024 | 12.68 | 13.85 | 12.68 | 13.22 | 13.22 | 1,069,930 |
25 Jun 2024 | 13.26 | 13.50 | 13.06 | 13.30 | 13.30 | 663,362 |
24 Jun 2024 | 13.20 | 13.86 | 13.10 | 13.56 | 13.56 | 1,098,944 |
21 Jun 2024 | 14.30 | 14.30 | 13.12 | 13.12 | 13.12 | 6,887,784 |
20 Jun 2024 | 13.22 | 13.81 | 13.22 | 13.66 | 13.66 | 1,133,598 |
19 Jun 2024 | 14.24 | 14.86 | 13.22 | 13.32 | 13.32 | 1,236,027 |
18 Jun 2024 | 13.66 | 13.76 | 13.02 | 13.60 | 13.60 | 5,498,750 |
17 Jun 2024 | 12.28 | 14.38 | 12.28 | 13.04 | 13.04 | 2,752,483 |
14 Jun 2024 | 13.30 | 13.64 | 12.38 | 12.88 | 12.88 | 10,308,296 |
13 Jun 2024 | 14.60 | 14.69 | 12.86 | 12.94 | 12.94 | 12,335,402 |
12 Jun 2024 | 15.30 | 15.50 | 14.66 | 14.78 | 14.78 | 3,260,046 |
11 Jun 2024 | 15.10 | 15.58 | 15.10 | 15.32 | 15.32 | 925,786 |
10 Jun 2024 | 15.72 | 15.78 | 14.40 | 15.46 | 15.46 | 2,885,224 |
07 Jun 2024 | 15.00 | 15.98 | 14.84 | 15.02 | 15.02 | 2,562,913 |
06 Jun 2024 | 15.36 | 15.78 | 14.86 | 15.44 | 15.44 | 2,091,535 |
05 Jun 2024 | 15.10 | 15.68 | 14.91 | 15.00 | 15.00 | 6,629,832 |
04 Jun 2024 | 15.68 | 15.93 | 15.30 | 15.42 | 15.42 | 5,276,349 |
03 Jun 2024 | 15.50 | 16.74 | 15.50 | 15.76 | 15.76 | 4,858,851 |
31 May 2024 | 16.00 | 16.20 | 15.68 | 16.12 | 16.12 | 5,972,668 |
30 May 2024 | 15.20 | 16.10 | 14.92 | 16.00 | 16.00 | 8,539,026 |
29 May 2024 | 14.50 | 14.86 | 14.40 | 14.72 | 14.72 | 2,682,204 |
28 May 2024 | 14.86 | 15.06 | 14.66 | 14.70 | 14.70 | 3,074,246 |
24 May 2024 | 15.00 | 15.22 | 14.69 | 15.06 | 15.06 | 2,303,498 |
23 May 2024 | 15.50 | 15.50 | 14.65 | 15.18 | 15.18 | 6,041,181 |
22 May 2024 | 15.62 | 15.67 | 14.86 | 14.94 | 14.94 | 2,734,930 |
21 May 2024 | 15.50 | 15.82 | 15.32 | 15.48 | 15.48 | 1,310,097 |
20 May 2024 | 14.98 | 16.06 | 14.98 | 15.60 | 15.60 | 3,241,742 |
17 May 2024 | 15.28 | 15.70 | 15.14 | 15.64 | 15.64 | 2,281,282 |
16 May 2024 | 15.72 | 16.98 | 15.24 | 15.38 | 15.38 | 2,536,084 |
15 May 2024 | 16.20 | 16.92 | 15.70 | 15.76 | 15.76 | 5,551,754 |
14 May 2024 | 17.00 | 17.00 | 16.26 | 16.56 | 16.56 | 1,670,075 |
13 May 2024 | 16.50 | 16.68 | 16.08 | 16.46 | 16.46 | 2,906,201 |
10 May 2024 | 17.00 | 17.00 | 15.90 | 16.18 | 16.18 | 1,516,000 |
09 May 2024 | 15.86 | 16.35 | 15.56 | 16.24 | 16.24 | 2,070,347 |
08 May 2024 | 15.44 | 16.20 | 15.30 | 15.76 | 15.76 | 2,516,559 |
07 May 2024 | 16.30 | 16.46 | 15.64 | 15.70 | 15.70 | 3,692,921 |
03 May 2024 | 16.60 | 16.60 | 15.14 | 16.22 | 16.22 | 5,863,076 |
02 May 2024 | 15.98 | 16.61 | 15.64 | 15.86 | 15.86 | 3,066,270 |
01 May 2024 | 17.00 | 17.00 | 16.00 | 16.06 | 16.06 | 2,604,461 |
30 Apr 2024 | 16.50 | 16.82 | 15.16 | 16.74 | 16.74 | 5,094,238 |
29 Apr 2024 | 15.40 | 16.44 | 15.40 | 16.28 | 16.28 | 3,014,650 |
26 Apr 2024 | 14.88 | 15.88 | 14.86 | 15.68 | 15.68 | 1,420,123 |
25 Apr 2024 | 14.90 | 15.95 | 14.90 | 15.32 | 15.32 | 1,719,991 |
24 Apr 2024 | 16.12 | 16.18 | 15.52 | 15.60 | 15.60 | 3,031,595 |
23 Apr 2024 | 15.76 | 16.12 | 15.26 | 15.64 | 15.64 | 3,893,448 |
22 Apr 2024 | 14.90 | 15.96 | 14.90 | 15.74 | 15.74 | 2,645,404 |
19 Apr 2024 | 16.04 | 16.04 | 15.28 | 15.56 | 15.56 | 5,177,929 |
18 Apr 2024 | 17.18 | 17.46 | 15.85 | 16.04 | 16.04 | 3,672,205 |
17 Apr 2024 | 16.88 | 17.50 | 16.40 | 16.40 | 16.40 | 5,980,589 |
16 Apr 2024 | 15.80 | 17.03 | 15.80 | 16.88 | 16.88 | 6,230,481 |
15 Apr 2024 | 17.82 | 17.82 | 15.88 | 16.04 | 16.04 | 5,731,319 |
12 Apr 2024 | 16.60 | 17.33 | 16.00 | 17.02 | 17.02 | 10,820,778 |
11 Apr 2024 | 15.80 | 16.66 | 15.80 | 16.32 | 16.32 | 5,654,301 |
10 Apr 2024 | 15.94 | 16.00 | 15.35 | 15.78 | 15.78 | 3,933,489 |
09 Apr 2024 | 15.20 | 15.78 | 15.07 | 15.42 | 15.42 | 5,268,402 |
08 Apr 2024 | 15.42 | 15.62 | 14.95 | 14.96 | 14.96 | 3,624,635 |
05 Apr 2024 | 15.30 | 15.58 | 15.10 | 15.40 | 15.40 | 4,466,322 |
04 Apr 2024 | 14.66 | 15.28 | 15.08 | 15.22 | 15.22 | 5,529,143 |
03 Apr 2024 | 15.00 | 15.00 | 14.10 | 14.90 | 14.90 | 1,233,956 |
02 Apr 2024 | 14.10 | 15.00 | 14.10 | 14.62 | 14.62 | 4,038,711 |
28 Mar 2024 | 14.66 | 14.90 | 13.60 | 14.10 | 14.10 | 7,953,321 |
27 Mar 2024 | 14.18 | 14.49 | 13.51 | 14.00 | 14.00 | 3,832,664 |
26 Mar 2024 | 14.04 | 14.44 | 13.89 | 14.00 | 14.00 | 5,707,717 |
25 Mar 2024 | 14.50 | 14.51 | 13.94 | 14.20 | 14.20 | 4,032,293 |
22 Mar 2024 | 13.47 | 14.10 | 13.30 | 14.10 | 14.10 | 3,688,244 |
21 Mar 2024 | 13.14 | 13.83 | 13.14 | 13.73 | 13.73 | 1,387,746 |
20 Mar 2024 | 13.45 | 13.80 | 13.45 | 13.79 | 13.79 | 1,925,234 |
19 Mar 2024 | 13.51 | 13.76 | 13.43 | 13.51 | 13.51 | 4,579,972 |
18 Mar 2024 | 13.25 | 13.84 | 13.25 | 13.57 | 13.57 | 2,792,405 |
15 Mar 2024 | 12.90 | 13.75 | 12.90 | 13.51 | 13.51 | 6,935,156 |
14 Mar 2024 | 13.25 | 13.31 | 12.75 | 13.05 | 13.05 | 3,541,479 |
13 Mar 2024 | 12.57 | 13.19 | 12.06 | 12.93 | 12.93 | 3,355,257 |
12 Mar 2024 | 12.20 | 12.82 | 12.20 | 12.45 | 12.45 | 3,504,564 |
11 Mar 2024 | 12.75 | 12.76 | 12.23 | 12.44 | 12.44 | 6,451,401 |
08 Mar 2024 | 12.95 | 13.39 | 12.74 | 12.82 | 12.82 | 2,794,206 |
07 Mar 2024 | 13.00 | 13.16 | 12.94 | 13.00 | 13.00 | 4,096,836 |
06 Mar 2024 | 13.39 | 13.46 | 13.01 | 13.18 | 13.18 | 2,380,480 |
05 Mar 2024 | 13.33 | 13.33 | 12.68 | 13.05 | 13.05 | 4,006,272 |
04 Mar 2024 | 13.31 | 13.55 | 12.79 | 12.80 | 12.80 | 6,437,412 |
01 Mar 2024 | 12.97 | 13.60 | 12.97 | 13.55 | 13.55 | 8,075,341 |
29 Feb 2024 | 13.20 | 13.53 | 12.82 | 13.00 | 13.00 | 67,292,590 |
28 Feb 2024 | 13.70 | 13.70 | 13.17 | 13.47 | 13.47 | 3,104,586 |
27 Feb 2024 | 13.20 | 13.47 | 13.19 | 13.45 | 13.45 | 7,515,410 |
26 Feb 2024 | 13.28 | 13.45 | 13.06 | 13.27 | 13.27 | 3,905,969 |
23 Feb 2024 | 13.61 | 13.79 | 13.19 | 13.43 | 13.43 | 8,102,415 |
22 Feb 2024 | 14.13 | 14.49 | 13.73 | 13.80 | 13.80 | 5,551,605 |
21 Feb 2024 | 13.58 | 14.21 | 13.58 | 14.13 | 14.13 | 8,422,806 |
20 Feb 2024 | 14.00 | 14.00 | 13.21 | 13.78 | 13.78 | 7,324,338 |
19 Feb 2024 | 13.55 | 13.81 | 12.91 | 13.80 | 13.80 | 10,091,136 |
16 Feb 2024 | 13.05 | 13.30 | 12.77 | 13.05 | 13.05 | 5,881,604 |
15 Feb 2024 | 12.00 | 13.38 | 12.00 | 13.12 | 13.12 | 14,625,770 |
14 Feb 2024 | 12.30 | 12.50 | 12.00 | 12.14 | 12.14 | 2,438,736 |
13 Feb 2024 | 11.38 | 12.45 | 11.38 | 12.22 | 12.22 | 7,173,017 |
12 Feb 2024 | 12.00 | 12.40 | 11.17 | 12.13 | 12.13 | 19,682,523 |
09 Feb 2024 | 12.47 | 12.98 | 12.10 | 12.10 | 12.10 | 8,639,376 |
08 Feb 2024 | 12.34 | 12.70 | 12.00 | 12.47 | 12.47 | 3,834,538 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |