Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 14.41 | 14.44 | 14.39 | 14.44 | 14.44 | 252,100 |
21 Jun 2024 | 14.35 | 14.36 | 14.26 | 14.36 | 14.36 | 198,100 |
20 Jun 2024 | 14.32 | 14.38 | 14.26 | 14.29 | 14.29 | 256,200 |
18 Jun 2024 | 14.28 | 14.32 | 14.25 | 14.32 | 14.32 | 182,500 |
17 Jun 2024 | 14.16 | 14.26 | 14.12 | 14.26 | 14.26 | 290,300 |
14 Jun 2024 | 14.23 | 14.26 | 14.11 | 14.16 | 14.16 | 268,800 |
13 Jun 2024 | 14.46 | 14.46 | 14.27 | 14.38 | 14.38 | 222,200 |
12 Jun 2024 | 14.42 | 14.46 | 14.41 | 14.46 | 14.46 | 422,400 |
11 Jun 2024 | 14.19 | 14.29 | 14.10 | 14.29 | 14.29 | 340,700 |
10 Jun 2024 | 14.17 | 14.29 | 14.07 | 14.29 | 14.29 | 516,000 |
07 Jun 2024 | 14.21 | 14.33 | 14.17 | 14.22 | 14.22 | 481,300 |
06 Jun 2024 | 14.37 | 14.39 | 14.28 | 14.31 | 14.31 | 447,300 |
05 Jun 2024 | 14.31 | 14.39 | 14.30 | 14.37 | 14.37 | 644,000 |
04 Jun 2024 | 14.37 | 14.40 | 14.28 | 14.31 | 14.31 | 593,700 |
03 Jun 2024 | 14.56 | 14.56 | 14.34 | 14.46 | 14.46 | 703,400 |
31 May 2024 | 15.37 | 15.42 | 15.27 | 15.40 | 15.40 | 835,800 |
30 May 2024 | 15.31 | 15.31 | 15.27 | 15.31 | 15.31 | 334,000 |
29 May 2024 | 15.34 | 15.34 | 15.20 | 15.24 | 15.24 | 469,300 |
28 May 2024 | 15.52 | 15.52 | 15.33 | 15.44 | 15.44 | 475,200 |
24 May 2024 | 15.40 | 15.42 | 15.36 | 15.42 | 15.42 | 219,200 |
23 May 2024 | 15.58 | 15.58 | 15.25 | 15.32 | 15.32 | 265,900 |
22 May 2024 | 15.62 | 15.62 | 15.45 | 15.61 | 15.61 | 268,700 |
21 May 2024 | 15.59 | 15.63 | 15.55 | 15.61 | 15.61 | 187,400 |
20 May 2024 | 15.56 | 15.61 | 15.52 | 15.61 | 15.61 | 350,500 |
17 May 2024 | 15.54 | 15.54 | 15.49 | 15.52 | 15.52 | 191,900 |
16 May 2024 | 15.58 | 15.58 | 15.50 | 15.52 | 15.52 | 211,500 |
15 May 2024 | 15.47 | 15.57 | 15.47 | 15.56 | 15.56 | 242,200 |
14 May 2024 | 15.35 | 15.38 | 15.32 | 15.38 | 15.38 | 231,000 |
13 May 2024 | 15.27 | 15.28 | 15.24 | 15.26 | 15.26 | 170,700 |
10 May 2024 | 15.29 | 15.31 | 15.15 | 15.21 | 15.21 | 340,400 |
09 May 2024 | 15.21 | 15.27 | 15.19 | 15.27 | 15.27 | 222,900 |
08 May 2024 | 15.15 | 15.21 | 15.10 | 15.21 | 15.21 | 238,300 |
07 May 2024 | 15.19 | 15.27 | 15.19 | 15.27 | 15.27 | 344,500 |
06 May 2024 | 15.20 | 15.20 | 15.17 | 15.19 | 15.19 | 376,700 |
03 May 2024 | 15.09 | 15.12 | 15.07 | 15.10 | 15.10 | 365,800 |
02 May 2024 | 14.91 | 14.98 | 14.86 | 14.97 | 14.97 | 260,300 |
01 May 2024 | 14.71 | 14.94 | 14.70 | 14.82 | 14.82 | 525,100 |
30 Apr 2024 | 16.40 | 16.40 | 16.14 | 16.16 | 16.16 | 1,072,800 |
29 Apr 2024 | 16.43 | 16.44 | 16.38 | 16.42 | 16.42 | 386,500 |
26 Apr 2024 | 16.28 | 16.34 | 16.22 | 16.34 | 16.34 | 230,400 |
25 Apr 2024 | 16.15 | 16.23 | 15.97 | 16.21 | 16.21 | 214,100 |
24 Apr 2024 | 16.33 | 16.33 | 16.17 | 16.28 | 16.28 | 283,900 |
23 Apr 2024 | 16.17 | 16.29 | 16.17 | 16.29 | 16.29 | 122,400 |
22 Apr 2024 | 16.14 | 16.19 | 16.06 | 16.18 | 16.18 | 200,400 |
19 Apr 2024 | 15.98 | 16.10 | 15.97 | 16.08 | 16.08 | 397,700 |
18 Apr 2024 | 16.11 | 16.16 | 16.00 | 16.02 | 16.02 | 167,800 |
17 Apr 2024 | 16.19 | 16.23 | 16.00 | 16.00 | 16.00 | 233,200 |
16 Apr 2024 | 16.10 | 16.20 | 15.98 | 16.17 | 16.17 | 278,700 |
15 Apr 2024 | 16.31 | 16.38 | 16.05 | 16.14 | 16.14 | 248,300 |
12 Apr 2024 | 16.50 | 16.53 | 16.21 | 16.27 | 16.27 | 299,800 |
11 Apr 2024 | 16.45 | 16.56 | 16.41 | 16.56 | 16.56 | 201,900 |
10 Apr 2024 | 16.50 | 16.56 | 16.30 | 16.41 | 16.41 | 392,500 |
09 Apr 2024 | 16.70 | 16.75 | 16.59 | 16.75 | 16.75 | 272,300 |
08 Apr 2024 | 16.57 | 16.65 | 16.56 | 16.65 | 16.65 | 279,100 |
05 Apr 2024 | 16.42 | 16.54 | 16.39 | 16.53 | 16.53 | 396,300 |
04 Apr 2024 | 16.63 | 16.63 | 16.37 | 16.43 | 16.43 | 388,700 |
03 Apr 2024 | 16.37 | 16.53 | 16.36 | 16.52 | 16.52 | 357,800 |
02 Apr 2024 | 16.57 | 16.57 | 16.32 | 16.41 | 16.41 | 616,300 |
01 Apr 2024 | 16.89 | 16.90 | 16.61 | 16.66 | 16.66 | 1,071,100 |
28 Mar 2024 | 17.84 | 17.87 | 17.80 | 17.87 | 17.87 | 789,300 |
27 Mar 2024 | 17.77 | 17.78 | 17.74 | 17.77 | 17.77 | 315,500 |
26 Mar 2024 | 17.78 | 17.78 | 17.68 | 17.71 | 17.71 | 412,000 |
25 Mar 2024 | 17.70 | 17.74 | 17.68 | 17.72 | 17.72 | 349,500 |
22 Mar 2024 | 17.88 | 17.88 | 17.61 | 17.64 | 17.64 | 299,600 |
21 Mar 2024 | 17.79 | 17.83 | 17.77 | 17.83 | 17.83 | 203,000 |
20 Mar 2024 | 17.48 | 17.70 | 17.45 | 17.67 | 17.67 | 318,800 |
19 Mar 2024 | 17.34 | 17.49 | 17.30 | 17.49 | 17.49 | 133,400 |
18 Mar 2024 | 17.46 | 17.47 | 17.36 | 17.39 | 17.39 | 389,400 |
15 Mar 2024 | 17.42 | 17.43 | 17.33 | 17.41 | 17.41 | 248,400 |
14 Mar 2024 | 17.70 | 17.70 | 17.22 | 17.40 | 17.40 | 376,300 |
13 Mar 2024 | 17.59 | 17.64 | 17.57 | 17.63 | 17.63 | 157,800 |
12 Mar 2024 | 17.62 | 17.62 | 17.45 | 17.56 | 17.56 | 231,800 |
11 Mar 2024 | 17.60 | 17.60 | 17.44 | 17.49 | 17.49 | 246,400 |
08 Mar 2024 | 17.62 | 17.67 | 17.49 | 17.58 | 17.58 | 272,900 |
07 Mar 2024 | 17.40 | 17.51 | 17.40 | 17.50 | 17.50 | 367,700 |
06 Mar 2024 | 17.35 | 17.39 | 17.28 | 17.39 | 17.39 | 372,400 |
05 Mar 2024 | 17.30 | 17.38 | 17.17 | 17.20 | 17.20 | 479,300 |
04 Mar 2024 | 17.33 | 17.42 | 17.33 | 17.41 | 17.41 | 351,900 |
01 Mar 2024 | 17.28 | 17.33 | 17.13 | 17.32 | 17.32 | 734,500 |
29 Feb 2024 | 18.27 | 18.30 | 18.19 | 18.27 | 18.27 | 790,200 |
28 Feb 2024 | 18.20 | 18.25 | 18.10 | 18.16 | 18.16 | 428,800 |
27 Feb 2024 | 18.20 | 18.25 | 18.16 | 18.22 | 18.22 | 309,400 |
26 Feb 2024 | 18.02 | 18.14 | 17.97 | 18.14 | 18.14 | 364,400 |
23 Feb 2024 | 17.96 | 18.06 | 17.88 | 18.04 | 18.04 | 435,900 |
22 Feb 2024 | 17.74 | 17.93 | 17.74 | 17.93 | 17.93 | 571,800 |
21 Feb 2024 | 17.83 | 17.97 | 17.50 | 17.83 | 17.83 | 264,800 |
20 Feb 2024 | 17.91 | 18.06 | 17.77 | 18.06 | 18.06 | 322,300 |
16 Feb 2024 | 18.12 | 18.21 | 18.00 | 18.20 | 18.20 | 260,300 |
15 Feb 2024 | 18.15 | 18.21 | 18.13 | 18.20 | 18.20 | 163,500 |
14 Feb 2024 | 18.07 | 18.09 | 17.98 | 18.06 | 18.06 | 305,300 |
13 Feb 2024 | 18.30 | 18.30 | 17.72 | 17.89 | 17.89 | 490,400 |
12 Feb 2024 | 18.46 | 18.52 | 18.46 | 18.51 | 18.51 | 357,100 |
09 Feb 2024 | 18.43 | 18.43 | 18.31 | 18.41 | 18.41 | 216,900 |
08 Feb 2024 | 18.17 | 18.31 | 18.16 | 18.31 | 18.31 | 170,200 |
07 Feb 2024 | 18.24 | 18.24 | 18.05 | 18.19 | 18.19 | 250,500 |
06 Feb 2024 | 18.08 | 18.17 | 17.93 | 18.17 | 18.17 | 229,200 |
05 Feb 2024 | 18.05 | 18.11 | 17.82 | 18.00 | 18.00 | 305,900 |
02 Feb 2024 | 18.11 | 18.25 | 17.97 | 18.20 | 18.20 | 224,200 |
01 Feb 2024 | 18.17 | 18.19 | 17.90 | 18.19 | 18.19 | 619,100 |
31 Jan 2024 | 19.66 | 19.77 | 19.26 | 19.40 | 19.40 | 864,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |