Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 16.90 | 17.35 | 16.69 | 17.00 | 17.00 | 9,396,586 |
03 Jun 2024 | 17.49 | 17.78 | 16.92 | 17.26 | 17.26 | 11,464,020 |
31 May 2024 | 16.90 | 17.39 | 16.90 | 17.23 | 17.23 | 10,608,300 |
30 May 2024 | 17.27 | 17.53 | 16.80 | 16.92 | 16.92 | 13,142,342 |
29 May 2024 | 17.86 | 18.20 | 17.35 | 17.46 | 17.46 | 12,033,377 |
28 May 2024 | 17.59 | 18.01 | 17.42 | 17.62 | 17.62 | 12,331,262 |
27 May 2024 | 17.61 | 18.13 | 16.95 | 17.97 | 17.97 | 17,586,678 |
24 May 2024 | 19.12 | 19.44 | 17.91 | 18.06 | 18.06 | 29,274,751 |
23 May 2024 | 20.45 | 22.11 | 20.44 | 20.50 | 20.50 | 33,345,624 |
22 May 2024 | 20.65 | 20.80 | 19.41 | 19.86 | 19.86 | 25,679,899 |
21 May 2024 | 21.81 | 21.99 | 20.90 | 20.98 | 20.98 | 21,875,362 |
20 May 2024 | 20.68 | 22.78 | 20.62 | 22.43 | 22.43 | 35,296,849 |
17 May 2024 | 19.91 | 21.62 | 19.46 | 21.38 | 21.38 | 33,381,483 |
16 May 2024 | 20.61 | 21.19 | 19.78 | 20.00 | 20.00 | 25,085,154 |
15 May 2024 | 19.40 | 21.00 | 18.80 | 20.46 | 20.46 | 29,482,519 |
14 May 2024 | 19.80 | 20.12 | 18.52 | 19.49 | 19.49 | 18,609,311 |
13 May 2024 | 18.47 | 20.19 | 18.25 | 19.42 | 19.42 | 20,280,441 |
10 May 2024 | 20.25 | 20.87 | 18.69 | 18.90 | 18.90 | 21,903,736 |
09 May 2024 | 19.50 | 20.88 | 19.01 | 20.54 | 20.54 | 25,922,733 |
08 May 2024 | 20.80 | 20.87 | 18.89 | 20.10 | 20.10 | 29,376,580 |
07 May 2024 | 19.18 | 22.78 | 18.82 | 22.10 | 22.10 | 45,095,517 |
06 May 2024 | 18.59 | 19.38 | 18.24 | 19.26 | 19.26 | 23,397,888 |
30 Apr 2024 | 20.20 | 20.55 | 18.84 | 18.96 | 18.96 | 30,767,602 |
29 Apr 2024 | 20.05 | 21.77 | 19.78 | 21.08 | 21.08 | 37,760,034 |
26 Apr 2024 | 21.60 | 22.85 | 20.63 | 20.83 | 20.83 | 48,289,431 |
25 Apr 2024 | 23.68 | 23.85 | 21.85 | 22.85 | 22.85 | 47,735,721 |
24 Apr 2024 | 21.38 | 25.14 | 21.38 | 24.16 | 24.16 | 58,221,900 |
23 Apr 2024 | 18.75 | 20.95 | 17.90 | 20.95 | 20.95 | 39,540,159 |
22 Apr 2024 | 17.00 | 17.46 | 17.00 | 17.46 | 17.46 | 16,620,099 |
19 Apr 2024 | 13.55 | 15.05 | 13.51 | 14.55 | 14.55 | 33,558,671 |
18 Apr 2024 | 12.11 | 14.42 | 12.11 | 14.23 | 14.23 | 29,448,107 |
17 Apr 2024 | 11.10 | 12.02 | 11.10 | 12.02 | 12.02 | 9,115,430 |
16 Apr 2024 | 11.81 | 11.87 | 10.71 | 10.72 | 10.72 | 8,691,144 |
15 Apr 2024 | 12.69 | 13.00 | 11.63 | 11.96 | 11.96 | 10,311,205 |
12 Apr 2024 | 12.60 | 13.67 | 12.52 | 12.56 | 12.56 | 12,311,297 |
11 Apr 2024 | 12.74 | 13.00 | 12.34 | 12.39 | 12.39 | 10,029,557 |
10 Apr 2024 | 13.34 | 13.48 | 12.61 | 13.08 | 13.08 | 13,022,041 |
09 Apr 2024 | 13.66 | 14.20 | 13.18 | 13.81 | 13.81 | 14,964,379 |
08 Apr 2024 | 14.10 | 14.45 | 13.51 | 13.51 | 13.51 | 17,298,013 |
03 Apr 2024 | 13.56 | 15.50 | 13.56 | 14.73 | 14.73 | 23,538,530 |
02 Apr 2024 | 13.34 | 14.60 | 13.14 | 13.68 | 13.68 | 16,900,976 |
01 Apr 2024 | 13.01 | 13.28 | 12.85 | 13.23 | 13.23 | 6,476,835 |
29 Mar 2024 | 12.74 | 12.99 | 12.33 | 12.95 | 12.95 | 4,422,505 |
28 Mar 2024 | 12.13 | 12.86 | 12.11 | 12.70 | 12.70 | 8,197,447 |
27 Mar 2024 | 12.35 | 12.35 | 11.79 | 11.79 | 11.79 | 4,882,960 |
26 Mar 2024 | 12.54 | 12.85 | 12.19 | 12.35 | 12.35 | 5,970,868 |
25 Mar 2024 | 13.25 | 13.40 | 12.57 | 12.60 | 12.60 | 8,689,664 |
22 Mar 2024 | 13.20 | 13.58 | 13.01 | 13.36 | 13.36 | 9,614,404 |
21 Mar 2024 | 13.30 | 13.33 | 13.02 | 13.21 | 13.21 | 4,990,800 |
20 Mar 2024 | 13.14 | 13.33 | 13.02 | 13.24 | 13.24 | 5,556,008 |
19 Mar 2024 | 13.05 | 13.37 | 12.89 | 13.23 | 13.23 | 6,900,052 |
18 Mar 2024 | 12.78 | 13.08 | 12.65 | 13.06 | 13.06 | 5,988,593 |
15 Mar 2024 | 12.54 | 12.70 | 12.37 | 12.69 | 12.69 | 4,261,304 |
14 Mar 2024 | 12.56 | 12.80 | 12.37 | 12.57 | 12.57 | 6,155,448 |
13 Mar 2024 | 12.59 | 12.77 | 12.52 | 12.62 | 12.62 | 6,950,618 |
12 Mar 2024 | 12.68 | 12.77 | 12.37 | 12.57 | 12.57 | 6,907,941 |
11 Mar 2024 | 12.56 | 12.65 | 12.36 | 12.65 | 12.65 | 7,647,340 |
08 Mar 2024 | 12.11 | 12.87 | 12.10 | 12.81 | 12.81 | 11,289,601 |
07 Mar 2024 | 12.35 | 12.53 | 12.04 | 12.10 | 12.10 | 8,425,357 |
06 Mar 2024 | 12.15 | 12.90 | 12.15 | 12.37 | 12.37 | 12,572,563 |
05 Mar 2024 | 12.07 | 12.27 | 11.91 | 12.02 | 12.02 | 7,913,110 |
04 Mar 2024 | 12.09 | 12.28 | 11.75 | 12.25 | 12.25 | 8,844,741 |
01 Mar 2024 | 11.90 | 12.12 | 11.81 | 12.03 | 12.03 | 9,240,104 |
29 Feb 2024 | 11.12 | 12.32 | 11.12 | 11.91 | 11.91 | 11,688,888 |
28 Feb 2024 | 12.24 | 12.42 | 10.96 | 11.02 | 11.02 | 13,633,797 |
27 Feb 2024 | 11.98 | 12.53 | 11.83 | 12.34 | 12.34 | 13,721,501 |
26 Feb 2024 | 12.12 | 12.55 | 12.01 | 12.16 | 12.16 | 15,437,752 |
23 Feb 2024 | 13.29 | 13.44 | 12.07 | 12.62 | 12.62 | 24,045,591 |
22 Feb 2024 | 10.19 | 11.74 | 9.94 | 11.74 | 11.74 | 7,463,433 |
21 Feb 2024 | 9.52 | 10.17 | 9.50 | 9.78 | 9.78 | 5,534,342 |
20 Feb 2024 | 9.65 | 9.71 | 9.21 | 9.65 | 9.65 | 4,452,031 |
19 Feb 2024 | 9.02 | 9.93 | 9.00 | 9.60 | 9.60 | 8,845,862 |
08 Feb 2024 | 7.96 | 9.05 | 7.80 | 8.96 | 8.96 | 9,777,297 |
07 Feb 2024 | 8.45 | 8.50 | 7.62 | 7.82 | 7.82 | 9,550,426 |
06 Feb 2024 | 8.30 | 8.79 | 7.53 | 8.46 | 8.46 | 7,034,905 |
05 Feb 2024 | 9.59 | 9.59 | 8.24 | 8.40 | 8.40 | 6,812,913 |
02 Feb 2024 | 10.12 | 10.50 | 9.14 | 9.64 | 9.64 | 5,538,477 |
01 Feb 2024 | 10.25 | 10.49 | 9.95 | 10.20 | 10.20 | 3,844,340 |
31 Jan 2024 | 10.92 | 11.08 | 10.31 | 10.34 | 10.34 | 4,066,912 |
30 Jan 2024 | 11.38 | 11.46 | 11.02 | 11.03 | 11.03 | 3,255,520 |
29 Jan 2024 | 12.22 | 12.25 | 11.52 | 11.53 | 11.53 | 3,944,720 |
26 Jan 2024 | 12.27 | 12.48 | 12.15 | 12.19 | 12.19 | 2,949,040 |
25 Jan 2024 | 11.46 | 12.31 | 11.42 | 12.30 | 12.30 | 4,605,691 |
24 Jan 2024 | 11.46 | 11.56 | 11.02 | 11.52 | 11.52 | 3,245,089 |
23 Jan 2024 | 11.42 | 11.63 | 11.19 | 11.46 | 11.46 | 3,269,610 |
22 Jan 2024 | 12.30 | 12.31 | 11.32 | 11.41 | 11.41 | 3,584,470 |
19 Jan 2024 | 12.36 | 12.36 | 12.10 | 12.12 | 12.12 | 2,598,675 |
18 Jan 2024 | 12.20 | 12.37 | 11.94 | 12.30 | 12.30 | 4,699,744 |
17 Jan 2024 | 12.77 | 12.79 | 12.27 | 12.27 | 12.27 | 4,912,274 |
16 Jan 2024 | 13.08 | 13.20 | 12.53 | 12.77 | 12.77 | 9,198,093 |
15 Jan 2024 | 13.41 | 14.28 | 12.98 | 13.01 | 13.01 | 11,639,452 |
12 Jan 2024 | 12.80 | 13.13 | 12.70 | 12.73 | 12.73 | 3,578,412 |
11 Jan 2024 | 12.58 | 12.85 | 12.49 | 12.82 | 12.82 | 4,138,000 |
10 Jan 2024 | 12.67 | 12.67 | 12.23 | 12.32 | 12.32 | 1,903,960 |
09 Jan 2024 | 12.67 | 12.93 | 12.57 | 12.66 | 12.66 | 1,857,480 |
08 Jan 2024 | 12.97 | 12.97 | 12.65 | 12.65 | 12.65 | 1,772,684 |
05 Jan 2024 | 13.32 | 13.35 | 12.91 | 12.97 | 12.97 | 1,768,960 |
04 Jan 2024 | 13.30 | 13.37 | 13.20 | 13.31 | 13.31 | 1,600,424 |
03 Jan 2024 | 13.38 | 13.45 | 13.18 | 13.32 | 13.32 | 1,874,300 |
02 Jan 2024 | 13.37 | 13.56 | 13.29 | 13.41 | 13.41 | 1,982,260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |