Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 14.220 | 14.660 | 14.180 | 14.620 | 14.620 | 75,400 |
27 Jun 2024 | 13.980 | 16.000 | 13.780 | 13.920 | 13.920 | 81,400 |
26 Jun 2024 | 13.980 | 14.500 | 13.980 | 14.000 | 14.000 | 62,296 |
25 Jun 2024 | 14.340 | 14.380 | 13.980 | 14.340 | 14.340 | 156,000 |
24 Jun 2024 | 14.160 | 14.540 | 14.020 | 14.260 | 14.260 | 24,800 |
21 Jun 2024 | 14.540 | 14.560 | 14.160 | 14.160 | 14.160 | 8,823 |
20 Jun 2024 | 14.340 | 14.540 | 14.260 | 14.260 | 14.260 | 155,200 |
19 Jun 2024 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | - |
18 Jun 2024 | 14.000 | 14.340 | 14.000 | 14.260 | 14.260 | 155,800 |
17 Jun 2024 | 14.360 | 14.420 | 14.100 | 14.220 | 14.220 | 158,000 |
14 Jun 2024 | 14.480 | 14.580 | 14.200 | 14.360 | 14.360 | 156,200 |
13 Jun 2024 | 14.640 | 14.640 | 14.200 | 14.300 | 14.300 | 186,000 |
12 Jun 2024 | 14.520 | 14.980 | 14.520 | 14.640 | 14.640 | 156,600 |
11 Jun 2024 | 14.600 | 14.640 | 14.600 | 14.600 | 14.600 | 11,800 |
07 Jun 2024 | 14.640 | 14.780 | 14.640 | 14.640 | 14.640 | 155,000 |
06 Jun 2024 | 14.780 | 14.780 | 14.540 | 14.640 | 14.640 | 155,000 |
05 Jun 2024 | 14.500 | 14.800 | 14.500 | 14.500 | 14.500 | 167,400 |
04 Jun 2024 | 14.880 | 14.880 | 14.560 | 14.720 | 14.720 | 32,400 |
03 Jun 2024 | 14.880 | 14.900 | 14.600 | 14.880 | 14.880 | 25,400 |
31 May 2024 | 15.120 | 15.120 | 14.640 | 14.880 | 14.880 | 43,200 |
30 May 2024 | 16.200 | 16.200 | 14.540 | 14.860 | 14.860 | 157,800 |
29 May 2024 | 14.980 | 14.980 | 14.540 | 14.620 | 14.620 | 33,600 |
28 May 2024 | 14.600 | 14.720 | 14.580 | 14.700 | 14.700 | 15,800 |
27 May 2024 | 14.720 | 14.800 | 14.560 | 14.800 | 14.800 | 15,600 |
24 May 2024 | 14.740 | 14.760 | 14.600 | 14.720 | 14.720 | 41,800 |
23 May 2024 | 14.960 | 14.960 | 14.380 | 14.760 | 14.760 | 157,400 |
22 May 2024 | 14.620 | 14.980 | 14.580 | 14.800 | 14.800 | 53,200 |
21 May 2024 | 15.420 | 15.420 | 14.600 | 14.780 | 14.780 | 174,600 |
20 May 2024 | 15.020 | 15.460 | 15.000 | 15.380 | 15.380 | 167,000 |
17 May 2024 | 15.120 | 15.800 | 15.040 | 15.240 | 15.240 | 171,493 |
16 May 2024 | 15.000 | 15.220 | 14.780 | 15.120 | 15.120 | 165,800 |
14 May 2024 | 15.140 | 15.140 | 14.720 | 15.000 | 15.000 | 157,000 |
13 May 2024 | 15.020 | 15.320 | 14.740 | 15.000 | 15.000 | 159,000 |
10 May 2024 | 15.500 | 15.620 | 14.840 | 15.000 | 15.000 | 320,600 |
09 May 2024 | 14.800 | 16.540 | 14.780 | 15.460 | 15.460 | 1,209,000 |
08 May 2024 | 14.880 | 14.880 | 14.580 | 14.760 | 14.760 | 14,000 |
07 May 2024 | 14.620 | 14.880 | 14.540 | 14.700 | 14.700 | 155,400 |
06 May 2024 | 14.680 | 15.040 | 14.600 | 14.620 | 14.620 | 188,800 |
03 May 2024 | 15.300 | 15.300 | 14.560 | 14.680 | 14.680 | 32,656 |
02 May 2024 | 14.860 | 15.820 | 14.860 | 15.820 | 15.820 | 33,600 |
30 Apr 2024 | 14.480 | 14.760 | 14.480 | 14.700 | 14.700 | 34,000 |
29 Apr 2024 | 14.460 | 14.980 | 14.460 | 14.680 | 14.680 | 72,000 |
26 Apr 2024 | 14.420 | 14.900 | 14.400 | 14.460 | 14.460 | 242,000 |
25 Apr 2024 | 14.640 | 14.860 | 14.340 | 14.680 | 14.680 | 155,400 |
24 Apr 2024 | 14.560 | 14.700 | 14.500 | 14.640 | 14.640 | 155,400 |
23 Apr 2024 | 15.000 | 15.000 | 14.540 | 14.560 | 14.560 | 9,400 |
22 Apr 2024 | 15.980 | 15.980 | 14.420 | 14.520 | 14.520 | 161,000 |
19 Apr 2024 | 14.380 | 14.980 | 14.380 | 14.560 | 14.560 | 17,000 |
18 Apr 2024 | 14.340 | 14.800 | 14.320 | 14.660 | 14.660 | 25,000 |
17 Apr 2024 | 14.340 | 15.460 | 14.260 | 14.480 | 14.480 | 159,000 |
16 Apr 2024 | 14.440 | 16.640 | 14.020 | 14.140 | 14.140 | 217,400 |
15 Apr 2024 | 14.320 | 14.780 | 14.320 | 14.680 | 14.680 | 155,200 |
12 Apr 2024 | 14.660 | 14.980 | 14.540 | 14.680 | 14.680 | 155,800 |
11 Apr 2024 | 14.940 | 14.940 | 14.400 | 14.880 | 14.880 | 143,200 |
10 Apr 2024 | 14.320 | 15.400 | 14.320 | 14.940 | 14.940 | 161,000 |
09 Apr 2024 | 14.400 | 15.480 | 14.380 | 14.920 | 14.920 | 187,400 |
08 Apr 2024 | 14.240 | 14.620 | 14.100 | 14.420 | 14.420 | 165,600 |
05 Apr 2024 | 14.700 | 14.700 | 14.340 | 14.640 | 14.640 | 33,800 |
03 Apr 2024 | 14.500 | 15.100 | 14.500 | 14.700 | 14.700 | 113,000 |
02 Apr 2024 | 15.400 | 15.400 | 14.800 | 14.960 | 14.960 | 64,400 |
28 Mar 2024 | 14.800 | 15.140 | 14.220 | 15.000 | 15.000 | 66,600 |
27 Mar 2024 | 14.900 | 14.900 | 14.020 | 14.700 | 14.700 | 110,600 |
26 Mar 2024 | 15.480 | 15.480 | 14.020 | 14.940 | 14.940 | 91,600 |
25 Mar 2024 | 15.140 | 15.140 | 13.960 | 14.500 | 14.500 | 95,200 |
22 Mar 2024 | 14.840 | 14.840 | 14.060 | 14.700 | 14.700 | 102,400 |
21 Mar 2024 | 14.860 | 14.880 | 14.160 | 14.440 | 14.440 | 51,800 |
20 Mar 2024 | 14.560 | 14.560 | 14.080 | 14.440 | 14.440 | 87,000 |
19 Mar 2024 | 14.560 | 14.560 | 14.160 | 14.180 | 14.180 | 210,200 |
18 Mar 2024 | 15.000 | 15.000 | 14.480 | 14.560 | 14.560 | 230,600 |
15 Mar 2024 | 14.400 | 15.800 | 13.900 | 14.520 | 14.520 | 431,000 |
14 Mar 2024 | 16.180 | 16.180 | 14.500 | 14.660 | 14.660 | 364,200 |
13 Mar 2024 | 18.180 | 18.180 | 15.820 | 16.000 | 16.000 | 633,000 |
12 Mar 2024 | 19.360 | 19.800 | 16.880 | 17.660 | 17.660 | 1,347,800 |
11 Mar 2024 | 14.780 | 19.500 | 14.780 | 19.000 | 19.000 | 3,205,000 |
08 Mar 2024 | 16.000 | 16.420 | 13.000 | 13.480 | 13.480 | 772,400 |
07 Mar 2024 | 15.400 | 21.800 | 14.100 | 14.940 | 14.940 | 2,584,600 |
06 Mar 2024 | 12.600 | 17.420 | 12.960 | 14.780 | 14.780 | 600,000 |
05 Mar 2024 | 12.400 | 12.940 | 12.120 | 12.600 | 12.600 | 38,200 |
04 Mar 2024 | 14.080 | 15.000 | 11.600 | 13.180 | 13.180 | 107,000 |
01 Mar 2024 | 14.800 | 15.200 | 13.800 | 14.500 | 14.500 | 177,400 |
29 Feb 2024 | 15.540 | 15.540 | 15.200 | 15.220 | 15.220 | 24,200 |
28 Feb 2024 | 15.340 | 15.540 | 15.220 | 15.540 | 15.540 | 9,200 |
27 Feb 2024 | 15.380 | 15.620 | 14.880 | 15.380 | 15.380 | 25,000 |
26 Feb 2024 | 15.740 | 15.740 | 14.700 | 15.380 | 15.380 | 38,000 |
23 Feb 2024 | 16.020 | 16.020 | 15.200 | 15.740 | 15.740 | 40,400 |
22 Feb 2024 | 16.460 | 16.460 | 15.600 | 16.260 | 16.260 | 62,000 |
21 Feb 2024 | 16.500 | 16.840 | 16.220 | 16.840 | 16.840 | 119,800 |
20 Feb 2024 | 16.960 | 17.100 | 15.820 | 16.500 | 16.500 | 18,000 |
19 Feb 2024 | 17.020 | 17.400 | 16.700 | 17.240 | 17.240 | 18,800 |
16 Feb 2024 | 17.640 | 18.100 | 17.640 | 17.700 | 17.700 | 5,400 |
15 Feb 2024 | 17.880 | 18.300 | 17.640 | 17.640 | 17.640 | 34,600 |
14 Feb 2024 | 16.000 | 17.960 | 16.000 | 17.940 | 17.940 | 3,200 |
09 Feb 2024 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | - |
08 Feb 2024 | 17.200 | 18.000 | 17.200 | 17.600 | 17.600 | 31,200 |
07 Feb 2024 | 16.000 | 17.280 | 16.000 | 17.200 | 17.200 | 170,600 |
06 Feb 2024 | 16.580 | 16.800 | 16.500 | 16.800 | 16.800 | 12,600 |
05 Feb 2024 | 15.960 | 16.700 | 15.900 | 16.580 | 16.580 | 54,400 |
02 Feb 2024 | 17.260 | 17.260 | 16.000 | 16.960 | 16.960 | 57,200 |
01 Feb 2024 | 17.200 | 17.560 | 17.000 | 17.280 | 17.280 | 18,400 |
31 Jan 2024 | 18.600 | 18.600 | 17.500 | 17.560 | 17.560 | 173,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |