Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 299,077 |
26 Jun 2024 | 15.65 | 15.75 | 15.65 | 15.70 | 15.70 | 355,447 |
25 Jun 2024 | 15.85 | 15.85 | 15.60 | 15.70 | 15.70 | 186,371 |
24 Jun 2024 | 15.85 | 15.85 | 15.65 | 15.65 | 15.65 | 266,515 |
21 Jun 2024 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 160,640 |
20 Jun 2024 | 15.70 | 15.80 | 15.65 | 15.70 | 15.70 | 350,332 |
19 Jun 2024 | 15.70 | 15.80 | 15.65 | 15.70 | 15.70 | 155,245 |
18 Jun 2024 | 15.70 | 15.75 | 15.65 | 15.70 | 15.70 | 92,824 |
17 Jun 2024 | 15.70 | 15.80 | 15.65 | 15.70 | 15.70 | 275,206 |
14 Jun 2024 | 15.75 | 15.75 | 15.60 | 15.65 | 15.65 | 225,826 |
13 Jun 2024 | 15.75 | 15.90 | 15.70 | 15.75 | 15.75 | 119,246 |
12 Jun 2024 | 15.85 | 15.85 | 15.70 | 15.75 | 15.75 | 204,401 |
11 Jun 2024 | 16.00 | 16.00 | 15.80 | 15.85 | 15.85 | 615,546 |
07 Jun 2024 | 15.95 | 16.10 | 15.95 | 16.00 | 16.00 | 390,102 |
06 Jun 2024 | 16.20 | 16.25 | 15.95 | 16.00 | 16.00 | 706,108 |
05 Jun 2024 | 16.35 | 16.35 | 16.15 | 16.20 | 16.20 | 228,079 |
04 Jun 2024 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | 328,442 |
03 Jun 2024 | 16.30 | 16.35 | 16.10 | 16.15 | 16.15 | 357,054 |
31 May 2024 | 16.15 | 16.30 | 16.15 | 16.15 | 16.15 | 346,250 |
30 May 2024 | 16.60 | 16.60 | 16.10 | 16.15 | 16.15 | 1,049,904 |
29 May 2024 | 16.95 | 16.95 | 16.50 | 16.60 | 16.60 | 800,412 |
28 May 2024 | 16.30 | 16.90 | 16.30 | 16.85 | 16.85 | 1,402,419 |
27 May 2024 | 16.20 | 16.45 | 16.10 | 16.30 | 16.30 | 400,477 |
24 May 2024 | 16.05 | 16.25 | 16.05 | 16.20 | 16.20 | 876,737 |
23 May 2024 | 16.05 | 16.45 | 16.00 | 16.05 | 16.05 | 2,142,901 |
22 May 2024 | 15.85 | 15.90 | 15.75 | 15.90 | 15.90 | 422,034 |
21 May 2024 | 15.90 | 15.90 | 15.50 | 15.75 | 15.75 | 1,129,256 |
20 May 2024 | 15.90 | 16.05 | 15.90 | 15.95 | 15.95 | 987,790 |
17 May 2024 | 16.00 | 16.10 | 15.85 | 15.90 | 15.90 | 333,414 |
16 May 2024 | 16.00 | 16.05 | 15.95 | 16.00 | 16.00 | 409,466 |
15 May 2024 | 15.80 | 15.95 | 15.80 | 15.90 | 15.90 | 497,119 |
14 May 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 407,641 |
13 May 2024 | 15.75 | 15.80 | 15.65 | 15.65 | 15.65 | 471,464 |
10 May 2024 | 15.65 | 15.90 | 15.65 | 15.75 | 15.75 | 583,190 |
09 May 2024 | 15.70 | 15.80 | 15.65 | 15.70 | 15.70 | 369,132 |
08 May 2024 | 15.80 | 15.85 | 15.65 | 15.70 | 15.70 | 478,426 |
07 May 2024 | 15.75 | 15.85 | 15.70 | 15.85 | 15.85 | 537,318 |
06 May 2024 | 15.65 | 15.90 | 15.55 | 15.75 | 15.75 | 981,207 |
03 May 2024 | 15.70 | 15.70 | 15.45 | 15.55 | 15.55 | 316,098 |
02 May 2024 | 15.45 | 15.60 | 15.40 | 15.55 | 15.55 | 530,891 |
30 Apr 2024 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | 229,265 |
29 Apr 2024 | 15.55 | 15.75 | 15.55 | 15.60 | 15.60 | 895,692 |
26 Apr 2024 | 15.35 | 15.40 | 15.25 | 15.40 | 15.40 | 336,348 |
25 Apr 2024 | 15.35 | 15.60 | 15.25 | 15.25 | 15.25 | 858,551 |
24 Apr 2024 | 15.05 | 15.35 | 15.00 | 15.35 | 15.35 | 899,200 |
23 Apr 2024 | 15.05 | 15.15 | 15.05 | 15.05 | 15.05 | 171,000 |
22 Apr 2024 | 15.00 | 15.10 | 14.95 | 15.00 | 15.00 | 239,551 |
19 Apr 2024 | 14.95 | 15.00 | 14.75 | 14.90 | 14.90 | 510,070 |
18 Apr 2024 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 106,198 |
17 Apr 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 107,547 |
16 Apr 2024 | 15.00 | 15.00 | 14.80 | 14.85 | 14.85 | 424,251 |
15 Apr 2024 | 15.00 | 15.05 | 14.95 | 15.00 | 15.00 | 149,810 |
12 Apr 2024 | 15.20 | 15.20 | 15.00 | 15.05 | 15.05 | 193,347 |
11 Apr 2024 | 14.90 | 15.25 | 14.90 | 15.10 | 15.10 | 514,613 |
10 Apr 2024 | 14.95 | 14.95 | 14.85 | 14.90 | 14.90 | 197,397 |
09 Apr 2024 | 14.80 | 14.95 | 14.80 | 14.90 | 14.90 | 192,662 |
08 Apr 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 123,066 |
03 Apr 2024 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | 278,717 |
02 Apr 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | 118,210 |
01 Apr 2024 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 195,615 |
29 Mar 2024 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | 190,000 |
28 Mar 2024 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | 223,347 |
27 Mar 2024 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | 196,850 |
26 Mar 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 98,385 |
25 Mar 2024 | 14.90 | 15.00 | 14.85 | 14.95 | 14.95 | 182,035 |
22 Mar 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 103,848 |
21 Mar 2024 | 14.90 | 14.95 | 14.80 | 14.85 | 14.85 | 263,466 |
20 Mar 2024 | 14.95 | 14.95 | 14.85 | 14.90 | 14.90 | 217,049 |
19 Mar 2024 | 14.95 | 15.00 | 14.95 | 14.95 | 14.95 | 98,141 |
18 Mar 2024 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 115,000 |
15 Mar 2024 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | 172,799 |
14 Mar 2024 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | 214,423 |
13 Mar 2024 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | 181,072 |
12 Mar 2024 | 14.90 | 15.10 | 14.90 | 15.05 | 15.05 | 367,009 |
11 Mar 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 243,683 |
08 Mar 2024 | 14.80 | 14.85 | 14.75 | 14.85 | 14.85 | 468,221 |
07 Mar 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 242,438 |
06 Mar 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 150,638 |
05 Mar 2024 | 14.85 | 14.95 | 14.85 | 14.85 | 14.85 | 247,723 |
04 Mar 2024 | 14.85 | 15.00 | 14.80 | 14.85 | 14.85 | 167,000 |
01 Mar 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 60,616 |
29 Feb 2024 | 14.85 | 15.00 | 14.85 | 14.85 | 14.85 | 81,581 |
27 Feb 2024 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | 270,159 |
26 Feb 2024 | 14.85 | 15.00 | 14.75 | 14.95 | 14.95 | 280,999 |
23 Feb 2024 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | 373,969 |
22 Feb 2024 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | 179,425 |
21 Feb 2024 | 15.00 | 15.05 | 14.85 | 14.95 | 14.95 | 265,269 |
20 Feb 2024 | 15.20 | 15.20 | 14.95 | 15.05 | 15.05 | 200,385 |
19 Feb 2024 | 14.95 | 15.15 | 14.90 | 15.10 | 15.10 | 377,484 |
16 Feb 2024 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | 179,079 |
15 Feb 2024 | 15.05 | 15.05 | 14.85 | 14.90 | 14.90 | 374,831 |
05 Feb 2024 | 15.20 | 15.20 | 15.05 | 15.10 | 15.10 | 174,009 |
02 Feb 2024 | 15.20 | 15.25 | 15.10 | 15.25 | 15.25 | 111,105 |
01 Feb 2024 | 15.15 | 15.30 | 15.15 | 15.20 | 15.20 | 146,405 |
31 Jan 2024 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 61,353 |
30 Jan 2024 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | 163,031 |
29 Jan 2024 | 15.25 | 15.35 | 15.25 | 15.30 | 15.30 | 144,768 |
26 Jan 2024 | 15.30 | 15.35 | 15.25 | 15.25 | 15.25 | 183,398 |
25 Jan 2024 | 15.25 | 15.30 | 15.20 | 15.25 | 15.25 | 123,464 |
24 Jan 2024 | 15.15 | 15.30 | 15.15 | 15.25 | 15.25 | 148,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |