Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | 9,210 |
26 Jun 2024 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | 9,260 |
25 Jun 2024 | 16.40 | 16.45 | 16.25 | 16.45 | 16.45 | 13,200 |
24 Jun 2024 | 17.10 | 17.10 | 16.20 | 16.20 | 16.20 | 27,000 |
21 Jun 2024 | 16.70 | 16.70 | 16.05 | 16.05 | 16.05 | 28,070 |
20 Jun 2024 | 16.65 | 16.70 | 16.50 | 16.70 | 16.70 | 18,134 |
19 Jun 2024 | 16.25 | 17.20 | 16.25 | 16.75 | 16.75 | 97,300 |
18 Jun 2024 | 16.60 | 16.60 | 16.10 | 16.35 | 16.35 | 27,370 |
17 Jun 2024 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 5,007 |
14 Jun 2024 | 16.00 | 17.25 | 15.95 | 16.70 | 16.70 | 167,100 |
13 Jun 2024 | 15.80 | 16.15 | 15.80 | 16.15 | 16.15 | 11,295 |
12 Jun 2024 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 8,000 |
11 Jun 2024 | 15.80 | 16.70 | 15.80 | 16.45 | 16.45 | 144,046 |
07 Jun 2024 | 15.90 | 16.10 | 15.90 | 15.90 | 15.90 | 76,046 |
06 Jun 2024 | 16.50 | 16.50 | 15.10 | 16.00 | 16.00 | 92,100 |
05 Jun 2024 | 15.90 | 17.15 | 15.90 | 16.60 | 16.60 | 249,115 |
04 Jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2,011 |
03 Jun 2024 | 15.65 | 15.75 | 15.65 | 15.70 | 15.70 | 8,000 |
31 May 2024 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 28,001 |
30 May 2024 | 15.55 | 15.60 | 15.55 | 15.60 | 15.60 | 20,000 |
29 May 2024 | 15.60 | 15.65 | 15.50 | 15.55 | 15.55 | 49,819 |
28 May 2024 | 15.50 | 15.95 | 14.90 | 15.80 | 15.80 | 44,198 |
27 May 2024 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | 27,000 |
24 May 2024 | 15.50 | 15.50 | 15.45 | 15.50 | 15.50 | 28,000 |
23 May 2024 | 15.65 | 15.65 | 15.45 | 15.45 | 15.45 | 55,000 |
22 May 2024 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | 31,000 |
21 May 2024 | 15.75 | 15.75 | 15.60 | 15.70 | 15.70 | 7,000 |
20 May 2024 | 15.60 | 15.75 | 15.50 | 15.75 | 15.75 | 26,000 |
17 May 2024 | 15.65 | 15.75 | 15.45 | 15.70 | 15.70 | 66,842 |
16 May 2024 | 15.60 | 16.00 | 15.50 | 15.90 | 15.90 | 77,000 |
15 May 2024 | 15.30 | 15.85 | 15.30 | 15.60 | 15.60 | 81,000 |
14 May 2024 | 15.45 | 15.50 | 15.25 | 15.30 | 15.30 | 42,000 |
13 May 2024 | 15.30 | 15.80 | 15.30 | 15.45 | 15.45 | 57,000 |
10 May 2024 | 15.35 | 15.60 | 15.00 | 15.30 | 15.30 | 31,555 |
09 May 2024 | 15.50 | 15.60 | 15.50 | 15.55 | 15.55 | 23,107 |
08 May 2024 | 15.65 | 15.75 | 15.40 | 15.50 | 15.50 | 14,000 |
07 May 2024 | 15.70 | 16.00 | 15.30 | 15.55 | 15.55 | 92,689 |
06 May 2024 | 15.40 | 15.70 | 15.00 | 15.65 | 15.65 | 62,600 |
03 May 2024 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 45,000 |
02 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 6,004 |
30 Apr 2024 | 15.60 | 15.60 | 15.30 | 15.55 | 15.55 | 48,000 |
29 Apr 2024 | 15.50 | 15.80 | 15.50 | 15.60 | 15.60 | 22,844 |
26 Apr 2024 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 15,000 |
25 Apr 2024 | 15.85 | 15.85 | 15.20 | 15.35 | 15.35 | 15,000 |
24 Apr 2024 | 15.35 | 15.40 | 15.30 | 15.40 | 15.40 | 22,020 |
23 Apr 2024 | 15.00 | 15.65 | 14.95 | 15.65 | 15.65 | 33,000 |
22 Apr 2024 | 14.80 | 15.40 | 14.25 | 15.40 | 15.40 | 7,311 |
19 Apr 2024 | 15.30 | 15.40 | 14.75 | 15.10 | 15.10 | 28,446 |
18 Apr 2024 | 15.40 | 15.80 | 15.20 | 15.80 | 15.80 | 57,000 |
17 Apr 2024 | 15.50 | 15.50 | 14.90 | 15.40 | 15.40 | 23,000 |
16 Apr 2024 | 15.60 | 15.60 | 15.55 | 15.60 | 15.60 | 4,015 |
15 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
12 Apr 2024 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 3,000 |
11 Apr 2024 | 15.35 | 15.45 | 15.35 | 15.35 | 15.35 | 8,000 |
10 Apr 2024 | 15.45 | 15.75 | 15.45 | 15.70 | 15.70 | 56,000 |
09 Apr 2024 | 15.75 | 15.90 | 15.60 | 15.90 | 15.90 | 6,987 |
08 Apr 2024 | 15.70 | 16.10 | 15.70 | 16.10 | 16.10 | 13,000 |
03 Apr 2024 | 15.90 | 16.20 | 15.70 | 16.10 | 16.10 | 29,100 |
02 Apr 2024 | 15.60 | 16.00 | 15.40 | 15.70 | 15.70 | 21,000 |
01 Apr 2024 | 15.00 | 15.50 | 15.00 | 15.45 | 15.45 | 126,220 |
29 Mar 2024 | 14.75 | 14.85 | 14.70 | 14.80 | 14.80 | 195,000 |
28 Mar 2024 | 15.25 | 15.25 | 14.80 | 14.95 | 14.95 | 56,232 |
27 Mar 2024 | 14.80 | 15.15 | 14.80 | 15.15 | 15.15 | 52,200 |
26 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2,000 |
25 Mar 2024 | 14.80 | 14.85 | 14.70 | 14.85 | 14.85 | 40,000 |
22 Mar 2024 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | 36,001 |
21 Mar 2024 | 15.60 | 15.60 | 14.65 | 14.90 | 14.90 | 23,000 |
20 Mar 2024 | 14.80 | 14.85 | 14.65 | 14.75 | 14.75 | 52,100 |
19 Mar 2024 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | 87,000 |
18 Mar 2024 | 15.05 | 15.25 | 14.90 | 14.90 | 14.90 | 93,000 |
15 Mar 2024 | 15.55 | 15.55 | 15.15 | 15.25 | 15.25 | 74,274 |
14 Mar 2024 | 15.30 | 15.55 | 15.15 | 15.55 | 15.55 | 63,026 |
13 Mar 2024 | 15.75 | 15.85 | 15.50 | 15.55 | 15.55 | 41,573 |
12 Mar 2024 | 16.00 | 16.00 | 15.60 | 15.85 | 15.85 | 48,000 |
11 Mar 2024 | 15.95 | 16.50 | 15.80 | 16.00 | 16.00 | 52,200 |
08 Mar 2024 | 14.70 | 16.00 | 14.70 | 15.65 | 15.65 | 32,100 |
07 Mar 2024 | 16.15 | 16.25 | 15.80 | 16.00 | 16.00 | 116,002 |
06 Mar 2024 | 16.40 | 16.45 | 16.30 | 16.30 | 16.30 | 46,540 |
05 Mar 2024 | 17.00 | 17.00 | 16.40 | 16.75 | 16.75 | 6,568 |
04 Mar 2024 | 16.30 | 16.70 | 16.30 | 16.60 | 16.60 | 44,287 |
01 Mar 2024 | 16.30 | 16.55 | 16.25 | 16.35 | 16.35 | 76,348 |
29 Feb 2024 | 16.25 | 16.50 | 16.25 | 16.30 | 16.30 | 58,000 |
27 Feb 2024 | 16.65 | 16.65 | 16.50 | 16.55 | 16.55 | 44,000 |
26 Feb 2024 | 16.75 | 16.75 | 16.50 | 16.70 | 16.70 | 14,770 |
23 Feb 2024 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 17,010 |
22 Feb 2024 | 16.20 | 16.65 | 16.05 | 16.65 | 16.65 | 49,065 |
21 Feb 2024 | 16.40 | 16.55 | 16.10 | 16.25 | 16.25 | 76,100 |
20 Feb 2024 | 16.75 | 16.90 | 16.70 | 16.70 | 16.70 | 36,000 |
19 Feb 2024 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 55,000 |
16 Feb 2024 | 17.20 | 17.20 | 16.55 | 17.05 | 17.05 | 42,108 |
15 Feb 2024 | 16.80 | 16.85 | 16.65 | 16.85 | 16.85 | 52,000 |
05 Feb 2024 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | 48,087 |
02 Feb 2024 | 17.50 | 17.50 | 16.85 | 17.00 | 17.00 | 40,000 |
01 Feb 2024 | 17.10 | 17.10 | 16.70 | 16.75 | 16.75 | 58,100 |
31 Jan 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 38,000 |
30 Jan 2024 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 86,000 |
29 Jan 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 37,010 |
26 Jan 2024 | 16.95 | 17.00 | 16.80 | 16.90 | 16.90 | 52,000 |
25 Jan 2024 | 17.30 | 17.30 | 17.05 | 17.10 | 17.10 | 28,200 |
24 Jan 2024 | 17.25 | 17.40 | 17.25 | 17.40 | 17.40 | 37,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |