Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 16.16 | 16.21 | 15.31 | 16.07 | 16.07 | 906,400 |
24 Jun 2024 | 16.00 | 16.70 | 15.67 | 16.09 | 16.09 | 1,210,300 |
21 Jun 2024 | 16.40 | 16.65 | 15.64 | 16.31 | 16.31 | 1,375,700 |
20 Jun 2024 | 15.25 | 17.38 | 15.23 | 16.40 | 16.40 | 3,484,600 |
18 Jun 2024 | 15.51 | 15.55 | 14.80 | 15.02 | 15.02 | 1,132,100 |
17 Jun 2024 | 15.73 | 15.95 | 14.95 | 15.79 | 15.79 | 1,263,900 |
14 Jun 2024 | 15.81 | 16.37 | 15.63 | 16.00 | 16.00 | 567,700 |
13 Jun 2024 | 16.19 | 16.65 | 15.60 | 16.11 | 16.11 | 861,700 |
12 Jun 2024 | 16.21 | 16.56 | 15.88 | 16.19 | 16.19 | 894,000 |
11 Jun 2024 | 16.25 | 16.45 | 15.53 | 15.95 | 15.95 | 624,300 |
10 Jun 2024 | 16.70 | 17.33 | 16.09 | 16.25 | 16.25 | 1,581,200 |
07 Jun 2024 | 17.51 | 18.14 | 17.45 | 17.80 | 17.80 | 750,500 |
06 Jun 2024 | 17.34 | 18.18 | 17.02 | 17.62 | 17.62 | 1,067,900 |
05 Jun 2024 | 16.65 | 17.67 | 16.53 | 17.50 | 17.50 | 1,505,000 |
04 Jun 2024 | 16.90 | 17.23 | 16.02 | 16.23 | 16.23 | 1,037,900 |
03 Jun 2024 | 18.45 | 18.57 | 16.42 | 16.97 | 16.97 | 1,423,300 |
31 May 2024 | 17.69 | 18.22 | 16.27 | 17.73 | 17.73 | 1,156,700 |
30 May 2024 | 17.85 | 18.09 | 17.07 | 17.62 | 17.62 | 762,000 |
29 May 2024 | 17.83 | 17.99 | 16.90 | 17.34 | 17.34 | 1,283,600 |
28 May 2024 | 18.27 | 19.38 | 17.36 | 18.73 | 18.73 | 1,404,900 |
24 May 2024 | 16.62 | 17.90 | 16.44 | 17.66 | 17.66 | 727,700 |
23 May 2024 | 18.58 | 19.10 | 15.99 | 16.45 | 16.45 | 1,469,700 |
22 May 2024 | 17.93 | 18.40 | 17.20 | 17.50 | 17.50 | 707,600 |
21 May 2024 | 17.29 | 17.63 | 17.01 | 17.39 | 17.39 | 447,800 |
20 May 2024 | 17.61 | 18.18 | 17.36 | 17.76 | 17.76 | 660,500 |
17 May 2024 | 18.24 | 18.45 | 16.90 | 17.38 | 17.38 | 902,300 |
16 May 2024 | 16.64 | 18.10 | 16.48 | 17.01 | 17.01 | 1,524,000 |
15 May 2024 | 15.60 | 16.38 | 15.43 | 16.36 | 16.36 | 525,300 |
14 May 2024 | 14.52 | 15.20 | 14.27 | 15.09 | 15.09 | 524,900 |
13 May 2024 | 14.82 | 15.13 | 14.56 | 14.60 | 14.60 | 207,500 |
10 May 2024 | 15.42 | 15.75 | 14.75 | 14.89 | 14.89 | 194,000 |
09 May 2024 | 15.16 | 15.30 | 14.62 | 14.99 | 14.99 | 129,300 |
08 May 2024 | 15.20 | 15.55 | 15.02 | 15.27 | 15.27 | 145,500 |
07 May 2024 | 15.73 | 16.00 | 15.25 | 15.40 | 15.40 | 221,600 |
06 May 2024 | 15.18 | 15.83 | 14.79 | 15.71 | 15.71 | 369,300 |
03 May 2024 | 14.30 | 14.72 | 14.09 | 14.68 | 14.68 | 512,100 |
02 May 2024 | 13.69 | 14.12 | 12.92 | 13.85 | 13.85 | 351,500 |
01 May 2024 | 14.33 | 15.00 | 13.10 | 13.53 | 13.53 | 868,100 |
30 Apr 2024 | 16.97 | 17.30 | 16.50 | 16.60 | 16.60 | 796,500 |
29 Apr 2024 | 16.72 | 17.00 | 16.07 | 16.90 | 16.90 | 861,200 |
26 Apr 2024 | 15.68 | 16.55 | 15.51 | 16.28 | 16.28 | 224,500 |
25 Apr 2024 | 14.60 | 15.83 | 14.18 | 15.60 | 15.60 | 768,800 |
24 Apr 2024 | 16.18 | 16.33 | 14.98 | 15.20 | 15.20 | 239,500 |
23 Apr 2024 | 15.22 | 15.53 | 14.99 | 15.33 | 15.33 | 234,900 |
22 Apr 2024 | 14.44 | 14.81 | 14.09 | 14.56 | 14.56 | 210,500 |
19 Apr 2024 | 15.29 | 15.72 | 13.92 | 14.23 | 14.23 | 1,074,700 |
18 Apr 2024 | 15.87 | 16.33 | 15.48 | 15.99 | 15.99 | 435,100 |
17 Apr 2024 | 17.87 | 17.96 | 15.79 | 15.80 | 15.80 | 342,400 |
16 Apr 2024 | 17.38 | 18.07 | 17.38 | 17.86 | 17.86 | 481,700 |
15 Apr 2024 | 17.94 | 17.95 | 16.81 | 17.19 | 17.19 | 416,700 |
12 Apr 2024 | 18.19 | 18.35 | 17.52 | 17.84 | 17.84 | 185,800 |
11 Apr 2024 | 18.79 | 19.58 | 18.55 | 19.48 | 19.48 | 81,300 |
10 Apr 2024 | 19.03 | 19.20 | 18.10 | 18.74 | 18.74 | 190,800 |
09 Apr 2024 | 19.23 | 19.70 | 18.78 | 19.49 | 19.49 | 510,100 |
08 Apr 2024 | 19.03 | 19.73 | 18.68 | 19.42 | 19.42 | 103,400 |
05 Apr 2024 | 19.20 | 20.01 | 18.50 | 19.58 | 19.58 | 234,600 |
04 Apr 2024 | 22.71 | 22.71 | 18.55 | 18.58 | 18.58 | 716,500 |
03 Apr 2024 | 21.28 | 22.43 | 21.26 | 22.14 | 22.14 | 60,200 |
02 Apr 2024 | 21.88 | 21.88 | 20.71 | 21.76 | 21.76 | 150,300 |
01 Apr 2024 | 22.08 | 23.75 | 22.05 | 22.89 | 22.89 | 245,500 |
28 Mar 2024 | 21.98 | 22.80 | 21.85 | 22.15 | 22.15 | 86,600 |
27 Mar 2024 | 22.20 | 22.35 | 21.00 | 21.90 | 21.90 | 57,500 |
26 Mar 2024 | 22.15 | 22.65 | 21.12 | 21.61 | 21.61 | 87,800 |
25 Mar 2024 | 20.32 | 22.77 | 20.10 | 21.75 | 21.75 | 102,200 |
22 Mar 2024 | 21.42 | 22.30 | 20.88 | 22.02 | 22.02 | 62,500 |
21 Mar 2024 | 24.00 | 24.00 | 21.54 | 21.80 | 21.80 | 97,300 |
20 Mar 2024 | 23.00 | 23.07 | 20.90 | 22.16 | 22.16 | 45,400 |
19 Mar 2024 | 24.80 | 24.80 | 22.25 | 22.54 | 22.54 | 41,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |