Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 17.23 | 17.23 | 16.55 | 16.95 | 16.95 | 259,616 |
26 Jun 2024 | 16.53 | 17.24 | 15.89 | 17.18 | 17.18 | 700,700 |
25 Jun 2024 | 17.48 | 17.60 | 16.32 | 16.49 | 16.49 | 468,800 |
24 Jun 2024 | 16.53 | 17.55 | 16.53 | 17.47 | 17.47 | 880,600 |
21 Jun 2024 | 15.52 | 16.98 | 15.41 | 16.51 | 16.51 | 783,700 |
20 Jun 2024 | 16.80 | 16.85 | 15.08 | 15.47 | 15.47 | 1,731,100 |
18 Jun 2024 | 17.09 | 17.34 | 16.52 | 16.87 | 16.87 | 3,246,600 |
17 Jun 2024 | 18.91 | 19.01 | 18.09 | 18.28 | 18.28 | 770,500 |
14 Jun 2024 | 18.65 | 20.70 | 17.95 | 19.20 | 19.20 | 3,387,000 |
13 Jun 2024 | 12.87 | 19.94 | 12.73 | 17.50 | 17.50 | 7,292,500 |
12 Jun 2024 | 13.40 | 13.60 | 12.63 | 12.72 | 12.72 | 874,900 |
11 Jun 2024 | 12.77 | 13.20 | 12.30 | 13.09 | 13.09 | 498,900 |
10 Jun 2024 | 13.18 | 13.39 | 12.48 | 12.77 | 12.77 | 596,400 |
07 Jun 2024 | 13.15 | 13.38 | 13.05 | 13.21 | 13.21 | 159,500 |
06 Jun 2024 | 13.60 | 13.65 | 13.09 | 13.19 | 13.19 | 220,500 |
05 Jun 2024 | 13.23 | 13.73 | 13.10 | 13.59 | 13.59 | 314,300 |
04 Jun 2024 | 13.16 | 13.24 | 12.87 | 13.08 | 13.08 | 315,500 |
03 Jun 2024 | 13.50 | 13.76 | 13.09 | 13.13 | 13.13 | 206,700 |
31 May 2024 | 13.61 | 13.84 | 13.24 | 13.30 | 13.30 | 112,200 |
30 May 2024 | 13.40 | 13.83 | 13.21 | 13.55 | 13.55 | 332,200 |
29 May 2024 | 13.40 | 13.57 | 13.12 | 13.26 | 13.26 | 377,800 |
28 May 2024 | 13.00 | 13.75 | 12.95 | 13.61 | 13.61 | 300,900 |
24 May 2024 | 12.93 | 13.37 | 12.67 | 13.24 | 13.24 | 272,400 |
23 May 2024 | 13.31 | 13.35 | 12.56 | 12.85 | 12.85 | 255,800 |
22 May 2024 | 13.22 | 13.51 | 13.07 | 13.31 | 13.31 | 231,100 |
21 May 2024 | 12.87 | 13.58 | 12.87 | 13.27 | 13.27 | 224,700 |
20 May 2024 | 13.30 | 13.46 | 12.84 | 12.91 | 12.91 | 208,200 |
17 May 2024 | 13.22 | 13.35 | 13.04 | 13.22 | 13.22 | 232,100 |
16 May 2024 | 13.72 | 13.72 | 13.19 | 13.21 | 13.21 | 207,400 |
15 May 2024 | 13.13 | 14.05 | 13.13 | 13.78 | 13.78 | 619,700 |
14 May 2024 | 12.74 | 13.16 | 12.60 | 12.97 | 12.97 | 481,600 |
13 May 2024 | 10.90 | 13.30 | 10.60 | 13.07 | 13.07 | 572,300 |
10 May 2024 | 12.97 | 13.08 | 12.25 | 12.74 | 12.74 | 351,000 |
09 May 2024 | 13.16 | 13.21 | 12.60 | 12.97 | 12.97 | 216,800 |
08 May 2024 | 13.31 | 13.50 | 13.00 | 13.27 | 13.27 | 195,600 |
07 May 2024 | 13.85 | 14.26 | 13.15 | 13.45 | 13.45 | 424,300 |
06 May 2024 | 14.66 | 14.89 | 13.77 | 13.85 | 13.85 | 398,000 |
03 May 2024 | 14.50 | 14.70 | 14.14 | 14.30 | 14.30 | 164,400 |
02 May 2024 | 14.56 | 14.60 | 14.18 | 14.26 | 14.26 | 157,600 |
01 May 2024 | 14.06 | 14.70 | 13.89 | 14.40 | 14.40 | 179,900 |
30 Apr 2024 | 14.00 | 14.15 | 13.78 | 13.82 | 13.82 | 217,800 |
29 Apr 2024 | 14.22 | 14.68 | 13.91 | 14.04 | 14.04 | 198,400 |
26 Apr 2024 | 13.97 | 14.32 | 13.69 | 14.15 | 14.15 | 135,600 |
25 Apr 2024 | 14.05 | 14.50 | 13.77 | 13.82 | 13.82 | 185,400 |
24 Apr 2024 | 14.66 | 14.76 | 14.19 | 14.21 | 14.21 | 97,000 |
23 Apr 2024 | 14.40 | 14.85 | 14.11 | 14.53 | 14.53 | 216,800 |
22 Apr 2024 | 13.80 | 14.52 | 13.58 | 14.37 | 14.37 | 278,600 |
19 Apr 2024 | 14.06 | 14.28 | 13.17 | 13.73 | 13.73 | 389,400 |
18 Apr 2024 | 14.36 | 14.54 | 13.96 | 14.26 | 14.26 | 315,300 |
17 Apr 2024 | 14.61 | 14.66 | 14.02 | 14.24 | 14.24 | 187,500 |
16 Apr 2024 | 14.86 | 15.05 | 14.15 | 14.49 | 14.49 | 410,000 |
15 Apr 2024 | 15.32 | 15.50 | 14.21 | 15.10 | 15.10 | 661,700 |
12 Apr 2024 | 13.09 | 15.21 | 13.00 | 15.10 | 15.10 | 1,228,800 |
11 Apr 2024 | 13.14 | 13.25 | 12.37 | 13.25 | 13.25 | 258,700 |
10 Apr 2024 | 13.20 | 13.20 | 12.58 | 12.95 | 12.95 | 378,500 |
09 Apr 2024 | 13.32 | 13.91 | 13.21 | 13.37 | 13.37 | 204,200 |
08 Apr 2024 | 13.64 | 13.64 | 13.18 | 13.21 | 13.21 | 125,200 |
05 Apr 2024 | 13.54 | 13.98 | 13.21 | 13.60 | 13.60 | 128,800 |
04 Apr 2024 | 13.77 | 14.30 | 13.50 | 13.64 | 13.64 | 236,500 |
03 Apr 2024 | 14.00 | 14.26 | 13.47 | 13.66 | 13.66 | 176,400 |
02 Apr 2024 | 14.28 | 14.52 | 13.00 | 14.09 | 14.09 | 194,200 |
01 Apr 2024 | 14.75 | 14.75 | 14.16 | 14.20 | 14.20 | 195,500 |
28 Mar 2024 | 14.92 | 15.25 | 14.56 | 15.00 | 15.00 | 175,800 |
27 Mar 2024 | 15.59 | 15.67 | 14.45 | 14.96 | 14.96 | 249,000 |
26 Mar 2024 | 16.80 | 16.85 | 14.99 | 15.17 | 15.17 | 390,100 |
25 Mar 2024 | 16.19 | 18.23 | 16.00 | 16.66 | 16.66 | 895,400 |
22 Mar 2024 | 14.89 | 16.17 | 14.73 | 15.76 | 15.76 | 2,253,900 |
21 Mar 2024 | 14.88 | 15.16 | 14.57 | 14.94 | 14.94 | 400,300 |
20 Mar 2024 | 14.98 | 15.18 | 14.31 | 14.96 | 14.96 | 205,500 |
19 Mar 2024 | 14.39 | 15.23 | 14.18 | 15.02 | 15.02 | 274,500 |
18 Mar 2024 | 14.50 | 14.58 | 13.82 | 14.50 | 14.50 | 294,600 |
15 Mar 2024 | 14.49 | 14.84 | 13.86 | 14.46 | 14.46 | 407,100 |
14 Mar 2024 | 16.77 | 16.89 | 14.14 | 14.33 | 14.33 | 640,400 |
13 Mar 2024 | 17.83 | 17.83 | 16.88 | 17.47 | 17.47 | 124,600 |
12 Mar 2024 | 17.16 | 17.75 | 16.84 | 17.62 | 17.62 | 246,500 |
11 Mar 2024 | 18.10 | 18.29 | 16.97 | 17.10 | 17.10 | 272,300 |
08 Mar 2024 | 18.09 | 18.62 | 17.70 | 17.99 | 17.99 | 197,800 |
07 Mar 2024 | 17.80 | 18.59 | 17.80 | 18.03 | 18.03 | 197,300 |
06 Mar 2024 | 18.00 | 18.46 | 17.88 | 18.05 | 18.05 | 477,600 |
05 Mar 2024 | 18.37 | 18.48 | 17.96 | 18.01 | 18.01 | 307,800 |
04 Mar 2024 | 17.90 | 18.63 | 17.47 | 18.42 | 18.42 | 151,600 |
01 Mar 2024 | 17.32 | 18.19 | 16.30 | 17.77 | 17.77 | 370,600 |
29 Feb 2024 | 18.45 | 18.65 | 17.90 | 18.33 | 18.33 | 327,000 |
28 Feb 2024 | 18.32 | 18.55 | 17.44 | 18.17 | 18.17 | 157,100 |
27 Feb 2024 | 18.16 | 18.72 | 18.00 | 18.59 | 18.59 | 92,800 |
26 Feb 2024 | 17.05 | 17.96 | 17.05 | 17.96 | 17.96 | 108,000 |
23 Feb 2024 | 17.79 | 17.79 | 16.94 | 17.09 | 17.09 | 121,900 |
22 Feb 2024 | 17.68 | 18.04 | 17.34 | 17.79 | 17.79 | 98,900 |
21 Feb 2024 | 19.10 | 19.21 | 17.52 | 17.69 | 17.69 | 215,900 |
20 Feb 2024 | 19.18 | 19.74 | 18.95 | 19.24 | 19.24 | 312,700 |
16 Feb 2024 | 18.59 | 19.87 | 18.15 | 19.33 | 19.33 | 450,900 |
15 Feb 2024 | 19.22 | 19.66 | 18.68 | 18.80 | 18.80 | 1,676,900 |
14 Feb 2024 | 19.01 | 19.33 | 18.88 | 19.22 | 19.22 | 250,300 |
13 Feb 2024 | 18.78 | 19.32 | 18.44 | 18.75 | 18.75 | 269,000 |
12 Feb 2024 | 18.98 | 19.59 | 18.97 | 19.30 | 19.30 | 325,100 |
09 Feb 2024 | 18.53 | 19.27 | 18.53 | 18.98 | 18.98 | 316,400 |
08 Feb 2024 | 16.32 | 18.63 | 16.10 | 18.50 | 18.50 | 466,200 |
07 Feb 2024 | 15.95 | 16.09 | 15.63 | 16.02 | 16.02 | 823,700 |
06 Feb 2024 | 15.90 | 16.31 | 15.84 | 16.01 | 16.01 | 193,000 |
05 Feb 2024 | 16.30 | 16.38 | 15.82 | 15.99 | 15.99 | 370,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |