Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 15.34 | 15.34 | 15.22 | 15.27 | 15.27 | 81,792 |
27 Jun 2024 | 15.34 | 15.39 | 15.27 | 15.27 | 15.27 | 14,844 |
26 Jun 2024 | 15.48 | 15.51 | 15.25 | 15.31 | 15.31 | 213,645 |
25 Jun 2024 | 15.35 | 15.40 | 15.31 | 15.39 | 15.39 | 929,185 |
24 Jun 2024 | 15.34 | 15.46 | 15.31 | 15.41 | 15.41 | 13,665 |
21 Jun 2024 | 15.37 | 15.40 | 15.27 | 15.29 | 15.29 | 10,060 |
20 Jun 2024 | 15.23 | 15.42 | 15.23 | 15.42 | 15.42 | 12,737 |
19 Jun 2024 | 15.31 | 15.33 | 15.22 | 15.22 | 15.22 | 37,058 |
18 Jun 2024 | 15.35 | 15.36 | 15.24 | 15.31 | 15.31 | 254,250 |
17 Jun 2024 | 15.20 | 15.26 | 15.10 | 15.20 | 15.20 | 12,273 |
14 Jun 2024 | 15.41 | 15.41 | 15.04 | 15.07 | 15.07 | 34,848 |
13 Jun 2024 | 15.67 | 15.70 | 15.39 | 15.40 | 15.40 | 42,603 |
12 Jun 2024 | 15.52 | 15.74 | 15.52 | 15.71 | 15.71 | 126,420 |
11 Jun 2024 | 15.66 | 15.71 | 15.42 | 15.47 | 15.47 | 5,791 |
10 Jun 2024 | 15.58 | 15.64 | 15.51 | 15.64 | 15.64 | 17,396 |
07 Jun 2024 | 15.80 | 15.82 | 15.64 | 15.75 | 15.75 | 30,435 |
06 Jun 2024 | 15.77 | 15.85 | 15.77 | 15.81 | 15.81 | 8,936 |
05 Jun 2024 | 15.56 | 15.72 | 15.52 | 15.70 | 15.70 | 7,909 |
04 Jun 2024 | 15.56 | 15.56 | 15.42 | 15.44 | 15.44 | 18,546 |
03 Jun 2024 | 15.67 | 15.71 | 15.57 | 15.60 | 15.60 | 24,635 |
31 May 2024 | 15.55 | 15.60 | 15.50 | 15.50 | 15.50 | 14,814 |
30 May 2024 | 15.46 | 15.54 | 15.41 | 15.52 | 15.52 | 10,233 |
29 May 2024 | 15.68 | 15.68 | 15.45 | 15.47 | 15.47 | 18,369 |
28 May 2024 | 15.83 | 15.83 | 15.65 | 15.66 | 15.66 | 30,593 |
27 May 2024 | 15.70 | 15.75 | 15.65 | 15.75 | 15.75 | 12,301 |
24 May 2024 | 15.54 | 15.70 | 15.54 | 15.67 | 15.67 | 9,627 |
23 May 2024 | 15.73 | 15.76 | 15.68 | 15.68 | 15.68 | 86,256 |
22 May 2024 | 15.72 | 15.72 | 15.64 | 15.65 | 15.65 | 92,545 |
21 May 2024 | 15.72 | 15.76 | 15.65 | 15.72 | 15.72 | 51,794 |
20 May 2024 | 15.84 | 15.84 | 15.75 | 15.79 | 15.79 | 61,054 |
17 May 2024 | 15.71 | 15.74 | 15.65 | 15.73 | 15.73 | 2,574 |
16 May 2024 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | 58,069 |
15 May 2024 | 15.79 | 15.85 | 15.75 | 15.85 | 15.85 | 1,006,511 |
14 May 2024 | 15.76 | 15.76 | 15.69 | 15.73 | 15.73 | 6,605 |
13 May 2024 | 15.77 | 15.81 | 15.72 | 15.75 | 15.75 | 79,745 |
10 May 2024 | 15.70 | 15.78 | 15.70 | 15.72 | 15.72 | 4,585 |
09 May 2024 | 15.57 | 15.65 | 15.52 | 15.64 | 15.64 | 13,536 |
08 May 2024 | 15.54 | 15.58 | 15.51 | 15.56 | 15.56 | 11,885 |
07 May 2024 | 15.40 | 15.49 | 15.35 | 15.46 | 15.46 | 17,737 |
06 May 2024 | 15.23 | 15.35 | 15.20 | 15.31 | 15.31 | 42,852 |
03 May 2024 | 15.17 | 15.25 | 15.13 | 15.17 | 15.17 | 5,081 |
02 May 2024 | 15.16 | 15.16 | 15.08 | 15.08 | 15.08 | 8,312 |
30 Apr 2024 | 15.44 | 15.44 | 15.16 | 15.16 | 15.16 | 7,734 |
29 Apr 2024 | 15.45 | 15.48 | 15.34 | 15.35 | 15.35 | 2,841 |
26 Apr 2024 | 15.32 | 15.45 | 15.29 | 15.40 | 15.40 | 14,261 |
25 Apr 2024 | 15.34 | 15.34 | 15.09 | 15.18 | 15.18 | 2,389 |
24 Apr 2024 | 15.41 | 15.47 | 15.30 | 15.33 | 15.33 | 11,294 |
23 Apr 2024 | 15.33 | 15.40 | 15.26 | 15.39 | 15.39 | 43,918 |
22 Apr 2024 | 15.18 | 15.20 | 15.08 | 15.14 | 15.14 | 11,407 |
19 Apr 2024 | 14.96 | 15.09 | 14.96 | 15.04 | 15.04 | 7,736 |
18 Apr 2024 | 15.10 | 15.13 | 15.03 | 15.11 | 15.11 | 9,544 |
17 Apr 2024 | 15.06 | 15.20 | 15.05 | 15.05 | 15.05 | 3,390 |
16 Apr 2024 | 15.04 | 15.13 | 15.00 | 15.04 | 15.04 | 16,978 |
15 Apr 2024 | 15.29 | 15.40 | 15.23 | 15.24 | 15.24 | 9,246 |
12 Apr 2024 | 15.37 | 15.39 | 15.12 | 15.15 | 15.15 | 9,385 |
11 Apr 2024 | 15.28 | 15.34 | 15.10 | 15.20 | 15.20 | 12,689 |
10 Apr 2024 | 15.38 | 15.41 | 15.16 | 15.27 | 15.27 | 6,686 |
09 Apr 2024 | 15.39 | 15.39 | 15.23 | 15.25 | 15.25 | 4,650 |
08 Apr 2024 | 15.32 | 15.45 | 15.32 | 15.44 | 15.44 | 9,592 |
05 Apr 2024 | 15.32 | 15.33 | 15.25 | 15.32 | 15.32 | 15,278 |
04 Apr 2024 | 15.52 | 15.57 | 15.50 | 15.50 | 15.50 | 30,625 |
03 Apr 2024 | 15.48 | 15.51 | 15.44 | 15.49 | 15.49 | 14,529 |
02 Apr 2024 | 15.75 | 15.75 | 15.42 | 15.42 | 15.42 | 19,157 |
28 Mar 2024 | 15.60 | 15.60 | 15.53 | 15.53 | 15.53 | 32,143 |
27 Mar 2024 | 15.47 | 15.59 | 15.47 | 15.55 | 15.55 | 54,144 |
26 Mar 2024 | 15.44 | 15.52 | 15.42 | 15.47 | 15.47 | 38,925 |
25 Mar 2024 | 15.41 | 15.45 | 15.33 | 15.42 | 15.42 | 20,637 |
22 Mar 2024 | 15.38 | 15.40 | 15.34 | 15.38 | 15.38 | 47,293 |
21 Mar 2024 | 15.46 | 15.46 | 15.34 | 15.44 | 15.44 | 11,256 |
20 Mar 2024 | 15.22 | 15.31 | 15.22 | 15.27 | 15.27 | 28,917 |
19 Mar 2024 | 15.24 | 15.30 | 15.21 | 15.29 | 15.29 | 21,530 |
18 Mar 2024 | 15.29 | 15.29 | 15.21 | 15.21 | 15.21 | 58,093 |
15 Mar 2024 | 15.24 | 15.35 | 15.22 | 15.22 | 15.22 | 130,804 |
14 Mar 2024 | 15.31 | 15.38 | 15.23 | 15.23 | 15.23 | 372,803 |
13 Mar 2024 | 15.24 | 15.33 | 15.24 | 15.30 | 15.30 | 46,663 |
12 Mar 2024 | 15.15 | 15.24 | 15.08 | 15.24 | 15.24 | 25,300 |
11 Mar 2024 | 15.06 | 15.08 | 15.01 | 15.08 | 15.08 | 29,870 |
08 Mar 2024 | 15.22 | 15.24 | 15.16 | 15.17 | 15.17 | 24,301 |
07 Mar 2024 | 15.00 | 15.22 | 14.96 | 15.21 | 15.21 | 25,745 |
06 Mar 2024 | 14.97 | 15.04 | 14.96 | 15.04 | 15.04 | 72,724 |
05 Mar 2024 | 15.00 | 15.01 | 14.94 | 14.96 | 14.96 | 24,640 |
04 Mar 2024 | 15.00 | 15.03 | 14.97 | 15.02 | 15.02 | 20,822 |
01 Mar 2024 | 15.00 | 15.00 | 14.91 | 14.97 | 14.97 | 29,824 |
29 Feb 2024 | 14.96 | 14.98 | 14.90 | 14.92 | 14.92 | 34,982 |
28 Feb 2024 | 14.94 | 14.94 | 14.91 | 14.94 | 14.94 | 19,482 |
27 Feb 2024 | 14.90 | 14.95 | 14.88 | 14.95 | 14.95 | 26,438 |
26 Feb 2024 | 14.85 | 14.89 | 14.85 | 14.87 | 14.87 | 15,487 |
23 Feb 2024 | 14.86 | 14.93 | 14.84 | 14.91 | 14.91 | 19,657 |
22 Feb 2024 | 14.78 | 14.86 | 14.75 | 14.85 | 14.85 | 11,879 |
21 Feb 2024 | 14.59 | 14.62 | 14.55 | 14.60 | 14.60 | 80,509 |
20 Feb 2024 | 14.56 | 14.57 | 14.51 | 14.56 | 14.56 | 22,343 |
19 Feb 2024 | 14.51 | 14.57 | 14.50 | 14.57 | 14.57 | 19,040 |
16 Feb 2024 | 14.59 | 14.61 | 14.53 | 14.55 | 14.55 | 38,993 |
15 Feb 2024 | 14.47 | 14.52 | 14.45 | 14.49 | 14.49 | 91,602 |
14 Feb 2024 | 14.33 | 14.41 | 14.31 | 14.40 | 14.40 | 24,674 |
13 Feb 2024 | 14.46 | 14.46 | 14.29 | 14.33 | 14.33 | 20,920 |
12 Feb 2024 | 14.43 | 14.51 | 14.43 | 14.51 | 14.51 | 41,805 |
09 Feb 2024 | 14.40 | 14.44 | 14.36 | 14.42 | 14.42 | 34,546 |
08 Feb 2024 | 14.34 | 14.41 | 14.30 | 14.38 | 14.38 | 23,889 |
07 Feb 2024 | 14.31 | 14.34 | 14.29 | 14.29 | 14.29 | 41,664 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |