Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 14.30 | 14.32 | 13.97 | 14.07 | 14.07 | 119,044 |
26 Jun 2024 | 14.41 | 14.47 | 14.17 | 14.44 | 14.44 | 15,772 |
25 Jun 2024 | 14.64 | 14.59 | 14.40 | 14.40 | 14.40 | 727,598 |
24 Jun 2024 | 14.62 | 14.55 | 14.40 | 14.46 | 14.46 | 156,693 |
21 Jun 2024 | 14.76 | 14.65 | 14.47 | 14.55 | 14.55 | 7,231 |
20 Jun 2024 | 14.30 | 14.54 | 14.30 | 14.36 | 14.36 | 16,589 |
19 Jun 2024 | 14.58 | 14.47 | 14.30 | 14.34 | 14.34 | 18,560 |
18 Jun 2024 | 14.08 | 14.41 | 14.08 | 14.26 | 14.26 | 21,990 |
17 Jun 2024 | 14.27 | 14.29 | 13.98 | 14.16 | 14.16 | 1,141,905 |
14 Jun 2024 | 14.32 | 14.30 | 14.02 | 14.24 | 14.24 | 76,443 |
13 Jun 2024 | 14.26 | 14.22 | 14.00 | 14.07 | 14.07 | 73,599 |
12 Jun 2024 | 14.50 | 14.42 | 14.23 | 14.31 | 14.31 | 276,306 |
11 Jun 2024 | 14.62 | 14.63 | 14.15 | 14.40 | 14.40 | 94,725 |
10 Jun 2024 | 14.82 | 14.80 | 14.61 | 14.67 | 14.67 | 125,027 |
07 Jun 2024 | 14.85 | 14.95 | 14.63 | 14.87 | 14.87 | 26,539 |
06 Jun 2024 | 14.76 | 14.81 | 14.67 | 14.81 | 14.81 | 20,717 |
05 Jun 2024 | 14.56 | 14.74 | 14.49 | 14.69 | 14.69 | 18,756 |
04 Jun 2024 | 14.40 | 14.56 | 14.28 | 14.41 | 14.41 | 1,853,638 |
03 Jun 2024 | 14.28 | 14.40 | 14.17 | 14.27 | 14.27 | 40,856 |
31 May 2024 | 14.05 | 14.13 | 13.94 | 14.05 | 14.05 | 6,886,880 |
30 May 2024 | 13.85 | 14.03 | 13.68 | 13.94 | 13.94 | 47,723 |
29 May 2024 | 13.95 | 13.97 | 13.80 | 13.93 | 13.93 | 22,171 |
28 May 2024 | 14.21 | 14.20 | 13.96 | 13.96 | 13.96 | 337,989 |
24 May 2024 | 13.78 | 13.95 | 13.63 | 13.91 | 13.91 | 11,763 |
23 May 2024 | 13.87 | 13.90 | 13.78 | 13.82 | 13.82 | 57,884 |
22 May 2024 | 14.18 | 14.06 | 13.83 | 13.92 | 13.92 | 25,171 |
21 May 2024 | 14.26 | 14.26 | 14.09 | 14.13 | 14.13 | 148,710 |
20 May 2024 | 14.32 | 14.39 | 14.09 | 14.26 | 14.26 | 43,436 |
17 May 2024 | 14.12 | 14.16 | 14.07 | 14.12 | 14.12 | 30,520 |
16 May 2024 | 14.33 | 14.27 | 14.13 | 14.15 | 14.15 | 24,937 |
15 May 2024 | 14.30 | 14.45 | 14.23 | 14.24 | 14.24 | 95,121 |
14 May 2024 | 14.40 | 14.47 | 14.23 | 14.30 | 14.30 | 26,234 |
13 May 2024 | 14.56 | 14.52 | 14.35 | 14.40 | 14.40 | 36,779 |
10 May 2024 | 14.39 | 14.50 | 14.27 | 14.48 | 14.48 | 224,689 |
09 May 2024 | 14.20 | 14.33 | 14.10 | 14.28 | 14.28 | 19,642 |
08 May 2024 | 14.24 | 14.14 | 14.05 | 14.08 | 14.08 | 19,958 |
07 May 2024 | 14.15 | 14.17 | 14.00 | 14.05 | 14.05 | 39,000 |
03 May 2024 | 13.72 | 14.15 | 13.77 | 14.06 | 14.06 | 70,898 |
02 May 2024 | 13.87 | 13.88 | 13.60 | 13.77 | 13.77 | 29,196 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 13.95 | 13.97 | 13.76 | 13.76 | 13.76 | 30,668 |
29 Apr 2024 | 13.89 | 14.00 | 13.55 | 13.90 | 13.90 | 32,309 |
26 Apr 2024 | 13.84 | 13.86 | 13.73 | 13.79 | 13.79 | 200,138 |
25 Apr 2024 | 13.90 | 13.88 | 13.66 | 13.80 | 13.80 | 100,278 |
24 Apr 2024 | 13.90 | 13.83 | 13.70 | 13.73 | 13.73 | 186,589 |
23 Apr 2024 | 13.79 | 13.96 | 13.72 | 13.82 | 13.82 | 201,927 |
22 Apr 2024 | 13.60 | 13.87 | 13.66 | 13.77 | 13.77 | 51,775 |
19 Apr 2024 | 13.64 | 13.68 | 13.44 | 13.62 | 13.62 | 72,089 |
18 Apr 2024 | 13.50 | 13.66 | 13.46 | 13.55 | 13.55 | 213,148 |
17 Apr 2024 | 13.45 | 13.51 | 13.33 | 13.37 | 13.37 | 439,798 |
16 Apr 2024 | 13.60 | 13.62 | 13.43 | 13.48 | 13.48 | 196,822 |
15 Apr 2024 | 13.68 | 13.75 | 13.30 | 13.68 | 13.68 | 168,388 |
12 Apr 2024 | 13.70 | 13.81 | 13.62 | 13.75 | 13.75 | 60,624 |
11 Apr 2024 | 13.53 | 13.76 | 13.51 | 13.69 | 13.69 | 231,460 |
10 Apr 2024 | 13.80 | 13.80 | 13.43 | 13.62 | 13.62 | 213,756 |
09 Apr 2024 | 13.55 | 13.66 | 13.35 | 13.58 | 13.58 | 36,812 |
08 Apr 2024 | 13.45 | 13.48 | 13.35 | 13.43 | 13.43 | 97,077 |
05 Apr 2024 | 13.77 | 13.77 | 13.35 | 13.38 | 13.38 | 511,017 |
04 Apr 2024 | 13.88 | 13.84 | 13.75 | 13.78 | 13.78 | 51,193 |
03 Apr 2024 | 13.88 | 13.78 | 13.61 | 13.72 | 13.72 | 162,052 |
02 Apr 2024 | 13.70 | 13.87 | 13.69 | 13.71 | 13.71 | 379,222 |
28 Mar 2024 | 13.94 | 13.85 | 13.68 | 13.77 | 13.77 | 224,007 |
27 Mar 2024 | 13.48 | 13.70 | 13.48 | 13.53 | 13.53 | 484,901 |
26 Mar 2024 | 13.67 | 13.62 | 13.41 | 13.49 | 13.49 | 118,623 |
25 Mar 2024 | 13.58 | 13.58 | 13.40 | 13.52 | 13.52 | 133,408 |
22 Mar 2024 | 13.31 | 13.60 | 13.26 | 13.41 | 13.41 | 119,879 |
21 Mar 2024 | 13.44 | 13.44 | 13.18 | 13.28 | 13.28 | 407,667 |
20 Mar 2024 | 13.36 | 13.43 | 13.31 | 13.40 | 13.40 | 212,873 |
19 Mar 2024 | 13.40 | 13.42 | 13.23 | 13.31 | 13.31 | 546,483 |
18 Mar 2024 | 13.37 | 13.28 | 13.10 | 13.18 | 13.18 | 85,537 |
15 Mar 2024 | 13.49 | 13.39 | 13.23 | 13.34 | 13.34 | 306,125 |
14 Mar 2024 | 13.24 | 13.43 | 13.23 | 13.32 | 13.32 | 198,512 |
13 Mar 2024 | 13.31 | 13.35 | 13.24 | 13.30 | 13.30 | 231,653 |
12 Mar 2024 | 13.60 | 13.57 | 13.28 | 13.31 | 13.31 | 637,812 |
11 Mar 2024 | 13.50 | 13.67 | 13.40 | 13.50 | 13.50 | 101,792 |
08 Mar 2024 | 13.45 | 13.48 | 13.30 | 13.39 | 13.39 | 75,100 |
07 Mar 2024 | 13.22 | 13.48 | 13.15 | 13.33 | 13.33 | 760,154 |
06 Mar 2024 | 13.23 | 13.34 | 13.18 | 13.28 | 13.28 | 343,261 |
05 Mar 2024 | 13.10 | 13.24 | 12.94 | 13.24 | 13.24 | 463,469 |
04 Mar 2024 | 13.34 | 13.30 | 12.92 | 13.02 | 13.02 | 967,769 |
01 Mar 2024 | 13.40 | 13.41 | 13.09 | 13.22 | 13.22 | 274,457 |
29 Feb 2024 | 13.12 | 13.50 | 13.10 | 13.35 | 13.35 | 1,223,176 |
28 Feb 2024 | 13.60 | 13.47 | 13.13 | 13.16 | 13.16 | 465,425 |
27 Feb 2024 | 13.63 | 13.63 | 13.28 | 13.38 | 13.38 | 243,481 |
26 Feb 2024 | 14.35 | 14.34 | 13.62 | 13.80 | 13.80 | 666,468 |
23 Feb 2024 | 14.52 | 14.60 | 14.28 | 14.37 | 14.37 | 330,858 |
22 Feb 2024 | 15.04 | 15.03 | 14.64 | 14.99 | 14.99 | 177,474 |
21 Feb 2024 | 15.40 | 15.35 | 14.85 | 15.06 | 15.06 | 625,573 |
20 Feb 2024 | 14.65 | 15.10 | 14.52 | 14.92 | 14.92 | 266,549 |
19 Feb 2024 | 14.50 | 14.58 | 14.48 | 14.55 | 14.55 | 109,489 |
16 Feb 2024 | 14.46 | 14.57 | 14.38 | 14.48 | 14.48 | 142,636 |
15 Feb 2024 | 14.35 | 14.47 | 14.31 | 14.47 | 14.47 | 358,591 |
14 Feb 2024 | 14.60 | 14.51 | 14.34 | 14.51 | 14.51 | 104,501 |
13 Feb 2024 | 14.72 | 14.62 | 14.45 | 14.45 | 14.45 | 130,569 |
12 Feb 2024 | 14.55 | 14.62 | 14.44 | 14.58 | 14.58 | 163,121 |
09 Feb 2024 | 14.56 | 14.57 | 14.40 | 14.50 | 14.50 | 250,330 |
08 Feb 2024 | 14.55 | 14.99 | 14.40 | 14.54 | 14.54 | 102,514 |
07 Feb 2024 | 14.65 | 14.72 | 14.47 | 14.47 | 14.47 | 31,790 |
06 Feb 2024 | 14.75 | 14.74 | 14.58 | 14.66 | 14.66 | 76,696 |
05 Feb 2024 | 15.15 | 14.98 | 14.71 | 14.74 | 14.74 | 186,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |