Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 14.93 | 14.99 | 14.59 | 14.59 | 14.59 | 3,980,581 |
24 Jun 2024 | 15.16 | 15.25 | 14.88 | 14.91 | 14.91 | 9,752,051 |
21 Jun 2024 | 15.00 | 15.41 | 14.69 | 15.17 | 15.17 | 24,614,000 |
20 Jun 2024 | 14.17 | 14.58 | 14.04 | 14.35 | 14.35 | 10,436,371 |
14 Jun 2024 | 13.75 | 14.20 | 13.62 | 14.10 | 14.10 | 8,994,543 |
13 Jun 2024 | 13.43 | 13.76 | 13.42 | 13.71 | 13.71 | 5,436,228 |
12 Jun 2024 | 13.49 | 13.53 | 13.31 | 13.34 | 13.34 | 2,818,152 |
11 Jun 2024 | 13.32 | 13.56 | 13.25 | 13.40 | 13.40 | 5,501,575 |
10 Jun 2024 | 13.48 | 13.52 | 13.22 | 13.32 | 13.32 | 3,107,114 |
07 Jun 2024 | 13.79 | 13.85 | 13.45 | 13.49 | 13.49 | 6,927,455 |
06 Jun 2024 | 13.73 | 14.04 | 13.73 | 13.76 | 13.76 | 3,937,461 |
05 Jun 2024 | 13.95 | 14.08 | 13.68 | 13.72 | 13.72 | 4,514,706 |
04 Jun 2024 | 13.95 | 14.11 | 13.90 | 13.95 | 13.95 | 6,394,590 |
03 Jun 2024 | 14.58 | 14.59 | 13.95 | 13.98 | 13.98 | 7,448,442 |
31 May 2024 | 14.71 | 14.73 | 14.28 | 14.58 | 14.58 | 6,347,935 |
30 May 2024 | 15.16 | 15.24 | 14.50 | 14.60 | 14.60 | 8,720,353 |
29 May 2024 | 16.05 | 16.14 | 14.92 | 15.16 | 15.16 | 30,492,515 |
28 May 2024 | 16.50 | 16.66 | 16.02 | 16.04 | 16.04 | 12,057,190 |
27 May 2024 | 16.52 | 16.78 | 16.27 | 16.50 | 16.50 | 10,006,127 |
24 May 2024 | 16.00 | 16.67 | 15.85 | 16.51 | 16.51 | 12,675,663 |
23 May 2024 | 16.09 | 16.28 | 15.78 | 16.03 | 16.03 | 12,587,894 |
22 May 2024 | 15.78 | 16.11 | 15.53 | 16.01 | 16.01 | 14,041,295 |
21 May 2024 | 15.60 | 15.79 | 14.94 | 15.78 | 15.78 | 17,173,257 |
20 May 2024 | 15.35 | 15.61 | 15.12 | 15.40 | 15.40 | 12,479,881 |
17 May 2024 | 15.20 | 15.78 | 15.05 | 15.38 | 15.38 | 16,910,475 |
16 May 2024 | 15.45 | 15.71 | 14.73 | 15.20 | 15.20 | 39,023,954 |
15 May 2024 | 13.64 | 15.04 | 13.52 | 15.04 | 15.04 | 46,244,459 |
14 May 2024 | 12.97 | 13.76 | 12.89 | 13.68 | 13.68 | 12,041,860 |
13 May 2024 | 13.23 | 13.32 | 12.95 | 12.96 | 12.96 | 5,313,088 |
10 May 2024 | 13.23 | 13.41 | 13.05 | 13.22 | 13.22 | 8,867,122 |
09 May 2024 | 13.20 | 13.29 | 13.12 | 13.18 | 13.18 | 4,527,138 |
08 May 2024 | 13.52 | 13.55 | 13.13 | 13.17 | 13.17 | 7,974,377 |
07 May 2024 | 13.59 | 13.66 | 13.27 | 13.41 | 13.41 | 7,124,395 |
06 May 2024 | 13.67 | 13.78 | 13.35 | 13.59 | 13.59 | 8,834,736 |
03 May 2024 | 13.70 | 13.77 | 13.49 | 13.60 | 13.60 | 8,082,892 |
02 May 2024 | 13.28 | 13.72 | 13.23 | 13.70 | 13.70 | 14,038,871 |
30 Apr 2024 | 13.68 | 13.69 | 13.19 | 13.26 | 13.26 | 7,831,192 |
29 Apr 2024 | 13.74 | 13.87 | 13.56 | 13.67 | 13.67 | 8,211,066 |
26 Apr 2024 | 13.21 | 13.92 | 13.20 | 13.72 | 13.72 | 14,995,840 |
25 Apr 2024 | 13.37 | 13.51 | 13.11 | 13.14 | 13.14 | 9,913,616 |
24 Apr 2024 | 12.82 | 13.46 | 12.76 | 13.30 | 13.30 | 15,390,995 |
22 Apr 2024 | 12.88 | 13.09 | 12.79 | 12.80 | 12.80 | 6,873,579 |
19 Apr 2024 | 12.79 | 13.12 | 12.75 | 12.86 | 12.86 | 8,244,359 |
18 Apr 2024 | 12.91 | 13.05 | 12.78 | 12.84 | 12.84 | 5,200,034 |
17 Apr 2024 | 12.69 | 13.09 | 12.63 | 12.91 | 12.91 | 8,693,422 |
16 Apr 2024 | 12.77 | 12.78 | 12.47 | 12.69 | 12.69 | 6,854,340 |
15 Apr 2024 | 12.90 | 12.90 | 12.69 | 12.78 | 12.78 | 6,408,721 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 13.00 | 13.28 | 12.78 | 13.13 | 13.13 | 8,589,366 |
05 Apr 2024 | 12.41 | 13.05 | 12.41 | 13.00 | 13.00 | 4,116,696 |
04 Apr 2024 | 12.30 | 12.75 | 12.30 | 12.41 | 12.41 | 5,129,527 |
03 Apr 2024 | 12.68 | 12.71 | 12.30 | 12.30 | 12.30 | 4,201,015 |
02 Apr 2024 | 12.91 | 13.06 | 12.72 | 12.72 | 12.72 | 6,110,868 |
01 Apr 2024 | 13.49 | 13.55 | 12.90 | 12.90 | 12.90 | 13,961,114 |
29 Mar 2024 | 13.22 | 13.53 | 13.12 | 13.49 | 13.49 | 8,118,564 |
28 Mar 2024 | 12.83 | 13.22 | 12.80 | 13.22 | 13.22 | 6,384,831 |
27 Mar 2024 | 13.10 | 13.17 | 12.73 | 12.82 | 12.82 | 28,695,921 |
26 Mar 2024 | 14.00 | 14.07 | 13.08 | 13.10 | 13.10 | 15,836,547 |
25 Mar 2024 | 14.52 | 14.83 | 14.00 | 14.01 | 14.01 | 17,371,100 |
22 Mar 2024 | 14.14 | 14.45 | 13.92 | 14.45 | 14.45 | 16,919,825 |
21 Mar 2024 | 14.12 | 14.31 | 14.00 | 14.11 | 14.11 | 9,895,980 |
20 Mar 2024 | 13.99 | 14.21 | 13.75 | 14.10 | 14.10 | 12,371,866 |
19 Mar 2024 | 13.79 | 14.13 | 13.66 | 13.98 | 13.98 | 14,109,579 |
18 Mar 2024 | 13.74 | 14.07 | 13.37 | 13.80 | 13.80 | 14,583,911 |
15 Mar 2024 | 13.17 | 13.71 | 13.12 | 13.70 | 13.70 | 14,650,601 |
14 Mar 2024 | 12.84 | 13.21 | 12.80 | 13.17 | 13.17 | 8,376,836 |
13 Mar 2024 | 13.01 | 13.04 | 12.76 | 12.82 | 12.82 | 7,201,384 |
12 Mar 2024 | 13.15 | 13.16 | 12.78 | 13.00 | 13.00 | 5,561,365 |
11 Mar 2024 | 13.29 | 13.38 | 13.10 | 13.13 | 13.13 | 6,832,419 |
08 Mar 2024 | 13.49 | 13.53 | 13.17 | 13.24 | 13.24 | 7,222,110 |
07 Mar 2024 | 13.01 | 13.54 | 12.99 | 13.47 | 13.47 | 11,333,488 |
06 Mar 2024 | 13.22 | 13.30 | 13.01 | 13.01 | 13.01 | 9,110,328 |
05 Mar 2024 | 13.43 | 13.65 | 13.14 | 13.22 | 13.22 | 10,641,264 |
04 Mar 2024 | 14.07 | 14.24 | 13.40 | 13.43 | 13.43 | 14,355,569 |
01 Mar 2024 | 13.40 | 14.18 | 13.34 | 13.87 | 13.87 | 22,025,187 |
29 Feb 2024 | 13.23 | 13.61 | 13.11 | 13.40 | 13.40 | 14,535,435 |
28 Feb 2024 | 13.06 | 14.08 | 13.04 | 13.21 | 13.21 | 26,528,182 |
27 Feb 2024 | 13.04 | 13.33 | 12.81 | 13.06 | 13.06 | 12,352,473 |
26 Feb 2024 | 13.17 | 13.22 | 13.02 | 13.04 | 13.04 | 11,087,571 |
23 Feb 2024 | 13.30 | 13.35 | 13.15 | 13.17 | 13.17 | 8,107,431 |
22 Feb 2024 | 13.23 | 13.46 | 13.16 | 13.30 | 13.30 | 12,666,455 |
21 Feb 2024 | 13.27 | 13.42 | 13.19 | 13.21 | 13.21 | 11,586,979 |
20 Feb 2024 | 13.21 | 13.31 | 13.15 | 13.23 | 13.23 | 8,860,658 |
19 Feb 2024 | 13.38 | 13.45 | 13.20 | 13.21 | 13.21 | 12,136,637 |
16 Feb 2024 | 13.45 | 13.64 | 13.33 | 13.36 | 13.36 | 10,815,209 |
15 Feb 2024 | 13.35 | 13.52 | 13.34 | 13.44 | 13.44 | 11,458,150 |
14 Feb 2024 | 13.34 | 13.40 | 13.21 | 13.30 | 13.30 | 10,583,795 |
13 Feb 2024 | 13.51 | 13.78 | 13.32 | 13.34 | 13.34 | 19,709,201 |
12 Feb 2024 | 13.58 | 13.64 | 13.45 | 13.50 | 13.50 | 22,259,323 |
09 Feb 2024 | 13.34 | 13.70 | 13.26 | 13.51 | 13.51 | 14,325,825 |
08 Feb 2024 | 13.35 | 13.47 | 13.24 | 13.31 | 13.31 | 9,137,159 |
07 Feb 2024 | 13.28 | 13.60 | 13.25 | 13.31 | 13.31 | 14,795,491 |
06 Feb 2024 | 13.14 | 13.39 | 13.06 | 13.24 | 13.24 | 12,457,518 |
05 Feb 2024 | 13.29 | 13.36 | 13.06 | 13.11 | 13.11 | 11,631,889 |
02 Feb 2024 | 12.76 | 13.83 | 12.67 | 13.30 | 13.30 | 32,678,979 |
01 Feb 2024 | 12.71 | 12.82 | 12.66 | 12.73 | 12.73 | 10,164,800 |
31 Jan 2024 | 12.80 | 12.86 | 12.60 | 12.68 | 12.68 | 8,893,723 |
30 Jan 2024 | 12.83 | 12.90 | 12.64 | 12.79 | 12.79 | 8,928,096 |
29 Jan 2024 | 12.79 | 12.79 | 12.47 | 12.70 | 12.70 | 11,994,428 |
26 Jan 2024 | 12.40 | 12.62 | 12.32 | 12.58 | 12.58 | 11,627,541 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |