Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 15.00 | 15.49 | 15.00 | 15.48 | 15.48 | 97,300 |
21 Jun 2024 | 15.66 | 15.66 | 15.10 | 15.13 | 15.13 | 61,200 |
20 Jun 2024 | 15.75 | 15.75 | 15.19 | 15.24 | 15.24 | 31,200 |
18 Jun 2024 | 16.05 | 16.05 | 15.08 | 15.62 | 15.62 | 50,800 |
17 Jun 2024 | 16.15 | 16.15 | 15.65 | 15.80 | 15.80 | 49,900 |
14 Jun 2024 | 16.30 | 16.74 | 16.00 | 16.30 | 16.30 | 33,900 |
13 Jun 2024 | 16.46 | 16.46 | 15.74 | 15.81 | 15.81 | 32,200 |
12 Jun 2024 | 15.91 | 16.48 | 15.91 | 16.32 | 16.32 | 33,300 |
11 Jun 2024 | 16.63 | 16.63 | 16.50 | 16.59 | 16.59 | 64,300 |
10 Jun 2024 | 16.29 | 16.92 | 16.29 | 16.91 | 16.91 | 37,500 |
07 Jun 2024 | 17.39 | 17.39 | 16.76 | 16.88 | 16.88 | 19,800 |
06 Jun 2024 | 16.91 | 16.95 | 16.83 | 16.90 | 16.90 | 22,700 |
05 Jun 2024 | 16.42 | 17.06 | 16.42 | 17.06 | 17.06 | 29,400 |
04 Jun 2024 | 16.35 | 16.83 | 16.35 | 16.83 | 16.83 | 72,800 |
03 Jun 2024 | 16.30 | 17.35 | 16.30 | 16.82 | 16.82 | 51,400 |
31 May 2024 | 16.25 | 17.04 | 16.25 | 16.76 | 16.76 | 73,900 |
30 May 2024 | 16.09 | 16.39 | 16.09 | 16.23 | 16.23 | 65,500 |
29 May 2024 | 16.75 | 16.75 | 16.01 | 16.03 | 16.03 | 45,200 |
28 May 2024 | 16.06 | 16.27 | 15.75 | 16.11 | 16.11 | 60,800 |
24 May 2024 | 16.05 | 16.23 | 15.64 | 16.23 | 16.23 | 42,300 |
23 May 2024 | 16.90 | 16.90 | 16.08 | 16.12 | 16.12 | 53,300 |
22 May 2024 | 16.67 | 17.20 | 16.15 | 16.62 | 16.62 | 46,600 |
21 May 2024 | 17.19 | 17.72 | 16.65 | 17.16 | 17.16 | 30,900 |
20 May 2024 | 17.82 | 17.82 | 17.41 | 17.62 | 17.62 | 29,000 |
17 May 2024 | 17.63 | 17.63 | 17.00 | 17.54 | 17.54 | 28,800 |
16 May 2024 | 17.97 | 17.97 | 17.59 | 17.76 | 17.76 | 20,500 |
15 May 2024 | 17.32 | 18.11 | 17.32 | 18.11 | 18.11 | 24,000 |
14 May 2024 | 17.60 | 18.13 | 17.60 | 18.13 | 18.13 | 20,100 |
13 May 2024 | 18.50 | 18.50 | 17.87 | 17.88 | 17.88 | 29,600 |
10 May 2024 | 19.10 | 19.35 | 19.01 | 19.35 | 19.35 | 42,100 |
09 May 2024 | 19.01 | 19.01 | 18.44 | 18.61 | 18.61 | 22,800 |
08 May 2024 | 19.02 | 19.02 | 17.99 | 18.53 | 18.53 | 22,600 |
07 May 2024 | 18.34 | 18.98 | 18.34 | 18.94 | 18.94 | 33,900 |
06 May 2024 | 19.63 | 19.63 | 18.44 | 18.85 | 18.85 | 21,100 |
03 May 2024 | 18.15 | 19.35 | 18.15 | 18.89 | 18.89 | 16,800 |
02 May 2024 | 18.70 | 19.26 | 18.48 | 18.66 | 18.66 | 22,400 |
01 May 2024 | 18.77 | 18.79 | 17.37 | 18.15 | 18.15 | 21,100 |
30 Apr 2024 | 17.84 | 18.77 | 17.84 | 18.35 | 18.35 | 21,700 |
29 Apr 2024 | 17.59 | 18.73 | 17.59 | 18.23 | 18.23 | 58,100 |
26 Apr 2024 | 18.39 | 18.39 | 17.87 | 18.10 | 18.10 | 55,400 |
25 Apr 2024 | 17.82 | 17.82 | 17.19 | 17.61 | 17.61 | 35,400 |
24 Apr 2024 | 18.00 | 18.09 | 17.75 | 18.04 | 18.04 | 25,000 |
23 Apr 2024 | 18.19 | 18.33 | 17.63 | 18.30 | 18.30 | 33,000 |
22 Apr 2024 | 17.50 | 18.63 | 17.50 | 17.99 | 17.99 | 24,800 |
19 Apr 2024 | 18.26 | 18.32 | 17.71 | 18.32 | 18.32 | 24,500 |
18 Apr 2024 | 17.72 | 18.64 | 17.72 | 18.22 | 18.22 | 29,200 |
17 Apr 2024 | 18.50 | 18.62 | 18.07 | 18.29 | 18.29 | 44,700 |
16 Apr 2024 | 18.50 | 19.18 | 18.11 | 18.64 | 18.64 | 44,700 |
15 Apr 2024 | 20.18 | 20.18 | 18.98 | 19.20 | 19.20 | 25,500 |
12 Apr 2024 | 19.84 | 20.40 | 19.16 | 19.56 | 19.56 | 43,700 |
11 Apr 2024 | 18.81 | 19.85 | 18.67 | 18.90 | 18.90 | 79,900 |
10 Apr 2024 | 19.79 | 19.79 | 18.75 | 18.84 | 18.84 | 51,300 |
09 Apr 2024 | 19.35 | 19.71 | 19.00 | 19.36 | 19.36 | 50,300 |
08 Apr 2024 | 18.87 | 18.87 | 18.37 | 18.78 | 18.78 | 29,200 |
05 Apr 2024 | 18.46 | 18.47 | 18.35 | 18.45 | 18.45 | 46,800 |
04 Apr 2024 | 18.68 | 18.68 | 17.56 | 17.90 | 17.90 | 21,800 |
03 Apr 2024 | 17.74 | 18.14 | 17.41 | 18.12 | 18.12 | 216,900 |
02 Apr 2024 | 18.09 | 18.55 | 17.93 | 17.96 | 17.96 | 25,600 |
01 Apr 2024 | 17.98 | 18.52 | 17.41 | 18.01 | 18.01 | 23,800 |
28 Mar 2024 | 18.67 | 18.67 | 17.62 | 18.16 | 18.16 | 23,500 |
27 Mar 2024 | 18.55 | 18.55 | 17.79 | 17.97 | 17.97 | 17,500 |
26 Mar 2024 | 17.81 | 18.31 | 17.30 | 17.81 | 17.81 | 31,500 |
25 Mar 2024 | 17.46 | 17.65 | 17.26 | 17.44 | 17.44 | 21,700 |
22 Mar 2024 | 17.95 | 17.95 | 17.45 | 17.80 | 17.80 | 23,900 |
21 Mar 2024 | 18.36 | 18.44 | 17.33 | 17.86 | 17.86 | 64,900 |
20 Mar 2024 | 18.18 | 18.18 | 17.97 | 18.08 | 18.08 | 41,800 |
19 Mar 2024 | 17.90 | 18.03 | 17.83 | 18.03 | 18.03 | 41,500 |
18 Mar 2024 | 17.78 | 17.78 | 16.68 | 16.98 | 16.98 | 22,900 |
15 Mar 2024 | 17.36 | 17.36 | 16.72 | 16.74 | 16.74 | 29,100 |
14 Mar 2024 | 16.48 | 16.50 | 16.36 | 16.47 | 16.47 | 26,000 |
13 Mar 2024 | 15.60 | 15.98 | 15.47 | 15.64 | 15.64 | 21,500 |
12 Mar 2024 | 16.05 | 16.38 | 16.05 | 16.30 | 16.30 | 20,900 |
11 Mar 2024 | 16.56 | 16.56 | 16.05 | 16.10 | 16.10 | 20,400 |
08 Mar 2024 | 16.83 | 17.31 | 16.60 | 16.92 | 16.92 | 24,400 |
07 Mar 2024 | 16.16 | 17.20 | 16.16 | 16.72 | 16.72 | 17,700 |
06 Mar 2024 | 16.45 | 17.03 | 16.02 | 16.59 | 16.59 | 37,100 |
05 Mar 2024 | 15.58 | 16.19 | 15.58 | 16.08 | 16.08 | 23,900 |
04 Mar 2024 | 16.70 | 16.71 | 15.48 | 16.03 | 16.03 | 54,300 |
01 Mar 2024 | 15.50 | 16.02 | 15.50 | 16.01 | 16.01 | 41,300 |
29 Feb 2024 | 15.29 | 15.75 | 15.22 | 15.22 | 15.22 | 36,900 |
28 Feb 2024 | 15.00 | 15.73 | 15.00 | 15.33 | 15.33 | 30,300 |
27 Feb 2024 | 15.13 | 15.13 | 14.78 | 14.80 | 14.80 | 28,800 |
26 Feb 2024 | 15.07 | 15.07 | 13.94 | 14.49 | 14.49 | 21,200 |
23 Feb 2024 | 14.16 | 14.76 | 14.16 | 14.55 | 14.55 | 49,500 |
22 Feb 2024 | 14.50 | 14.53 | 14.44 | 14.49 | 14.49 | 30,500 |
21 Feb 2024 | 14.66 | 14.66 | 13.90 | 14.12 | 14.12 | 36,700 |
20 Feb 2024 | 13.95 | 14.54 | 13.95 | 14.15 | 14.15 | 30,800 |
16 Feb 2024 | 13.96 | 14.03 | 13.70 | 13.98 | 13.98 | 29,400 |
15 Feb 2024 | 12.97 | 13.54 | 12.97 | 13.54 | 13.54 | 47,600 |
14 Feb 2024 | 13.06 | 13.95 | 13.06 | 13.59 | 13.59 | 40,300 |
13 Feb 2024 | 13.65 | 13.83 | 13.55 | 13.82 | 13.82 | 33,100 |
12 Feb 2024 | 13.85 | 14.29 | 13.74 | 14.13 | 14.13 | 21,500 |
09 Feb 2024 | 14.29 | 14.51 | 14.18 | 14.30 | 14.30 | 25,600 |
08 Feb 2024 | 14.15 | 14.69 | 13.61 | 14.06 | 14.06 | 43,700 |
07 Feb 2024 | 13.63 | 14.55 | 13.63 | 14.19 | 14.19 | 37,000 |
06 Feb 2024 | 14.51 | 14.51 | 13.43 | 14.00 | 14.00 | 40,900 |
05 Feb 2024 | 14.14 | 14.38 | 14.13 | 14.21 | 14.21 | 126,300 |
02 Feb 2024 | 13.67 | 13.79 | 13.67 | 13.74 | 13.74 | 95,800 |
01 Feb 2024 | 13.67 | 13.77 | 13.64 | 13.76 | 13.76 | 41,000 |
31 Jan 2024 | 13.48 | 13.97 | 13.48 | 13.80 | 13.80 | 485,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |