Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 17.10 | 17.41 | 16.99 | 17.41 | 17.41 | 449,800 |
20 Jun 2024 | 17.45 | 17.45 | 17.13 | 17.35 | 17.35 | 512,300 |
19 Jun 2024 | 17.43 | 17.64 | 17.28 | 17.46 | 17.46 | 208,600 |
18 Jun 2024 | 16.74 | 16.94 | 16.60 | 16.84 | 16.84 | 205,200 |
17 Jun 2024 | 17.43 | 17.61 | 17.12 | 17.51 | 17.51 | 151,200 |
14 Jun 2024 | 17.43 | 17.43 | 16.60 | 16.80 | 16.80 | 212,300 |
13 Jun 2024 | 17.27 | 17.43 | 16.93 | 17.19 | 17.19 | 135,800 |
12 Jun 2024 | 17.75 | 17.92 | 17.32 | 17.40 | 17.40 | 260,000 |
11 Jun 2024 | 17.53 | 17.53 | 16.97 | 17.27 | 17.27 | 1,193,800 |
10 Jun 2024 | 18.19 | 18.37 | 18.12 | 18.14 | 18.14 | 82,300 |
07 Jun 2024 | 18.75 | 18.90 | 17.72 | 18.24 | 18.24 | 529,000 |
06 Jun 2024 | 18.91 | 18.96 | 18.63 | 18.63 | 18.63 | 176,800 |
05 Jun 2024 | 18.76 | 19.08 | 18.67 | 19.08 | 19.08 | 395,600 |
04 Jun 2024 | 18.53 | 18.85 | 18.53 | 18.68 | 18.68 | 244,500 |
03 Jun 2024 | 18.80 | 18.88 | 18.41 | 18.50 | 18.50 | 208,500 |
31 May 2024 | 18.71 | 18.71 | 18.25 | 18.51 | 18.51 | 217,700 |
30 May 2024 | 18.58 | 18.83 | 18.46 | 18.53 | 18.53 | 596,200 |
29 May 2024 | 18.70 | 18.72 | 18.45 | 18.46 | 18.46 | 211,000 |
28 May 2024 | 19.09 | 19.10 | 18.52 | 18.83 | 18.83 | 176,000 |
27 May 2024 | 19.17 | 19.50 | 18.93 | 18.98 | 18.98 | 271,400 |
24 May 2024 | 18.30 | 18.44 | 17.97 | 18.39 | 18.39 | 585,300 |
23 May 2024 | 18.93 | 18.97 | 18.30 | 18.72 | 18.72 | 601,800 |
22 May 2024 | 18.10 | 18.65 | 18.04 | 18.43 | 18.43 | 856,500 |
21 May 2024 | 18.06 | 18.88 | 18.06 | 18.23 | 18.23 | 1,480,900 |
17 May 2024 | 15.00 | 15.28 | 14.97 | 15.09 | 15.09 | 617,400 |
16 May 2024 | 14.59 | 14.64 | 14.32 | 14.40 | 14.40 | 109,900 |
15 May 2024 | 14.51 | 14.80 | 14.44 | 14.80 | 14.80 | 174,000 |
14 May 2024 | 14.22 | 14.30 | 14.06 | 14.19 | 14.19 | 177,400 |
13 May 2024 | 14.59 | 14.61 | 14.40 | 14.53 | 14.53 | 163,300 |
10 May 2024 | 14.77 | 14.86 | 14.15 | 14.23 | 14.23 | 256,400 |
09 May 2024 | 14.70 | 14.86 | 14.57 | 14.84 | 14.84 | 711,100 |
08 May 2024 | 14.82 | 14.96 | 14.72 | 14.81 | 14.81 | 166,200 |
07 May 2024 | 15.08 | 15.26 | 14.96 | 15.03 | 15.03 | 104,800 |
06 May 2024 | 15.20 | 15.33 | 14.96 | 15.06 | 15.06 | 143,900 |
03 May 2024 | 14.94 | 15.19 | 14.94 | 15.13 | 15.13 | 142,900 |
02 May 2024 | 14.72 | 14.78 | 14.59 | 14.75 | 14.75 | 159,300 |
01 May 2024 | 14.29 | 14.83 | 14.15 | 14.47 | 14.47 | 452,700 |
30 Apr 2024 | 14.87 | 14.96 | 14.40 | 14.45 | 14.45 | 905,600 |
29 Apr 2024 | 15.45 | 15.62 | 15.30 | 15.61 | 15.61 | 199,200 |
26 Apr 2024 | 15.31 | 15.53 | 15.28 | 15.43 | 15.43 | 96,800 |
25 Apr 2024 | 15.29 | 15.58 | 15.29 | 15.53 | 15.53 | 665,200 |
24 Apr 2024 | 16.02 | 16.06 | 15.31 | 15.41 | 15.41 | 641,400 |
23 Apr 2024 | 15.67 | 16.09 | 15.65 | 15.80 | 15.80 | 458,300 |
22 Apr 2024 | 15.79 | 15.83 | 15.62 | 15.69 | 15.69 | 1,229,700 |
19 Apr 2024 | 15.31 | 15.35 | 15.06 | 15.32 | 15.32 | 461,900 |
18 Apr 2024 | 14.98 | 15.30 | 14.90 | 15.17 | 15.17 | 678,700 |
17 Apr 2024 | 15.10 | 15.10 | 14.46 | 14.85 | 14.85 | 2,616,000 |
16 Apr 2024 | 15.35 | 15.38 | 14.90 | 15.17 | 15.17 | 140,400 |
15 Apr 2024 | 16.00 | 16.00 | 15.02 | 15.37 | 15.37 | 251,600 |
12 Apr 2024 | 17.23 | 17.24 | 15.25 | 15.90 | 15.90 | 566,100 |
11 Apr 2024 | 17.50 | 17.55 | 17.17 | 17.29 | 17.29 | 111,700 |
10 Apr 2024 | 16.84 | 17.47 | 16.84 | 17.34 | 17.34 | 227,900 |
09 Apr 2024 | 17.70 | 17.75 | 16.88 | 17.18 | 17.18 | 272,700 |
08 Apr 2024 | 17.85 | 18.10 | 17.67 | 18.09 | 18.09 | 203,000 |
05 Apr 2024 | 16.00 | 16.35 | 15.97 | 16.23 | 16.23 | 158,000 |
04 Apr 2024 | 16.31 | 16.75 | 16.30 | 16.42 | 16.42 | 144,000 |
03 Apr 2024 | 16.14 | 16.39 | 16.00 | 16.16 | 16.16 | 82,500 |
02 Apr 2024 | 15.98 | 16.18 | 15.70 | 16.01 | 16.01 | 392,000 |
01 Apr 2024 | 17.37 | 17.43 | 16.70 | 17.05 | 17.05 | 174,000 |
28 Mar 2024 | 17.49 | 17.64 | 17.28 | 17.41 | 17.41 | 237,000 |
27 Mar 2024 | 17.91 | 17.96 | 16.88 | 17.04 | 17.04 | 320,900 |
26 Mar 2024 | 17.75 | 17.77 | 17.33 | 17.42 | 17.42 | 299,100 |
25 Mar 2024 | 16.83 | 17.90 | 16.81 | 17.81 | 17.81 | 331,300 |
22 Mar 2024 | 16.63 | 16.65 | 16.05 | 16.38 | 16.38 | 708,800 |
21 Mar 2024 | 17.34 | 17.38 | 16.60 | 16.80 | 16.80 | 406,400 |
20 Mar 2024 | 16.37 | 16.60 | 15.38 | 16.44 | 16.44 | 442,900 |
19 Mar 2024 | 16.17 | 16.40 | 15.73 | 16.30 | 16.30 | 537,600 |
18 Mar 2024 | 17.37 | 17.47 | 16.83 | 16.97 | 16.97 | 600,100 |
15 Mar 2024 | 17.92 | 18.55 | 17.85 | 18.02 | 18.02 | 385,900 |
14 Mar 2024 | 19.08 | 19.09 | 18.02 | 18.42 | 18.42 | 581,300 |
13 Mar 2024 | 19.47 | 19.48 | 19.10 | 19.44 | 19.44 | 253,200 |
12 Mar 2024 | 19.60 | 19.69 | 18.63 | 19.35 | 19.35 | 467,000 |
11 Mar 2024 | 19.78 | 19.90 | 19.50 | 19.63 | 19.63 | 618,900 |
08 Mar 2024 | 19.24 | 19.43 | 18.54 | 19.22 | 19.22 | 898,700 |
07 Mar 2024 | 18.64 | 19.10 | 18.44 | 19.09 | 19.09 | 543,200 |
06 Mar 2024 | 18.63 | 19.03 | 18.18 | 18.87 | 18.87 | 771,400 |
05 Mar 2024 | 18.43 | 18.74 | 15.71 | 16.59 | 16.59 | 3,014,100 |
04 Mar 2024 | 17.08 | 17.70 | 17.08 | 17.61 | 17.61 | 439,600 |
01 Mar 2024 | 16.86 | 16.90 | 16.51 | 16.86 | 16.86 | 323,600 |
29 Feb 2024 | 17.00 | 17.11 | 16.40 | 16.62 | 16.62 | 536,500 |
28 Feb 2024 | 16.36 | 17.08 | 15.61 | 16.08 | 16.08 | 1,868,600 |
27 Feb 2024 | 15.87 | 15.96 | 15.61 | 15.90 | 15.90 | 444,200 |
26 Feb 2024 | 14.99 | 15.59 | 14.95 | 15.49 | 15.49 | 647,500 |
23 Feb 2024 | 14.35 | 14.39 | 14.14 | 14.36 | 14.36 | 312,600 |
22 Feb 2024 | 14.36 | 14.75 | 14.33 | 14.64 | 14.64 | 267,000 |
21 Feb 2024 | 14.07 | 14.29 | 13.99 | 14.13 | 14.13 | 282,900 |
20 Feb 2024 | 14.29 | 14.57 | 14.05 | 14.54 | 14.54 | 570,000 |
16 Feb 2024 | 13.73 | 13.75 | 13.35 | 13.52 | 13.52 | 306,900 |
15 Feb 2024 | 13.79 | 13.94 | 13.64 | 13.71 | 13.71 | 252,600 |
14 Feb 2024 | 13.45 | 13.54 | 13.31 | 13.49 | 13.49 | 274,800 |
13 Feb 2024 | 12.78 | 12.92 | 12.70 | 12.83 | 12.83 | 305,900 |
12 Feb 2024 | 12.09 | 12.83 | 12.09 | 12.81 | 12.81 | 257,200 |
09 Feb 2024 | 12.08 | 12.25 | 11.98 | 12.09 | 12.09 | 203,900 |
08 Feb 2024 | 11.82 | 11.96 | 11.73 | 11.77 | 11.77 | 292,200 |
07 Feb 2024 | 11.49 | 11.86 | 11.46 | 11.81 | 11.81 | 420,100 |
06 Feb 2024 | 11.36 | 11.60 | 11.33 | 11.56 | 11.56 | 137,000 |
05 Feb 2024 | 11.27 | 11.29 | 11.11 | 11.16 | 11.16 | 490,000 |
02 Feb 2024 | 11.08 | 11.23 | 11.06 | 11.09 | 11.09 | 102,000 |
01 Feb 2024 | 11.04 | 11.13 | 10.94 | 11.06 | 11.06 | 42,100 |
31 Jan 2024 | 11.11 | 11.33 | 11.03 | 11.04 | 11.04 | 141,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |