Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 15.63 | 16.31 | 15.35 | 15.88 | 15.88 | 403,632 |
24 Jun 2024 | 15.51 | 16.14 | 15.51 | 15.74 | 15.74 | 64,301 |
21 Jun 2024 | 15.70 | 16.22 | 15.49 | 15.98 | 15.98 | 205,428 |
20 Jun 2024 | 15.79 | 15.96 | 15.03 | 15.72 | 15.72 | 260,666 |
18 Jun 2024 | 16.44 | 16.44 | 15.01 | 15.51 | 15.51 | 442,827 |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 15.95 | 16.34 | 15.51 | 16.17 | 16.17 | 337,539 |
13 Jun 2024 | 15.62 | 16.40 | 15.50 | 15.95 | 15.95 | 314,791 |
12 Jun 2024 | 15.97 | 15.97 | 15.50 | 15.60 | 15.60 | 140,815 |
11 Jun 2024 | 15.98 | 15.98 | 15.50 | 15.66 | 15.66 | 100,219 |
10 Jun 2024 | 16.50 | 16.50 | 15.50 | 15.60 | 15.60 | 243,955 |
07 Jun 2024 | 16.13 | 17.47 | 15.95 | 16.03 | 16.03 | 345,149 |
06 Jun 2024 | 16.95 | 17.27 | 16.35 | 17.00 | 17.00 | 141,162 |
05 Jun 2024 | 15.93 | 17.35 | 14.93 | 16.58 | 16.58 | 171,535 |
04 Jun 2024 | 17.22 | 18.47 | 15.10 | 15.62 | 15.62 | 284,371 |
03 Jun 2024 | 18.54 | 18.54 | 17.60 | 18.20 | 18.20 | 427,291 |
31 May 2024 | 17.21 | 17.79 | 16.40 | 17.73 | 17.73 | 194,445 |
30 May 2024 | 17.05 | 17.26 | 16.70 | 16.87 | 16.87 | 67,162 |
29 May 2024 | 16.85 | 17.29 | 16.12 | 17.05 | 17.05 | 272,970 |
28 May 2024 | 16.42 | 16.94 | 16.06 | 16.44 | 16.44 | 71,610 |
24 May 2024 | 16.99 | 17.48 | 16.26 | 17.25 | 17.25 | 119,815 |
23 May 2024 | 16.40 | 17.14 | 16.30 | 17.02 | 17.02 | 81,524 |
22 May 2024 | 16.68 | 16.90 | 16.40 | 16.76 | 16.76 | 44,358 |
21 May 2024 | 18.48 | 18.86 | 16.35 | 16.68 | 16.68 | 342,507 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 18.97 | 18.97 | 18.18 | 18.59 | 18.59 | 72,392 |
16 May 2024 | 18.57 | 19.15 | 18.35 | 18.43 | 18.43 | 93,903 |
15 May 2024 | 19.85 | 20.10 | 18.61 | 18.95 | 18.95 | 359,872 |
14 May 2024 | 19.38 | 20.30 | 18.54 | 19.65 | 19.65 | 673,665 |
13 May 2024 | 18.95 | 19.39 | 18.04 | 18.94 | 18.94 | 226,122 |
10 May 2024 | 19.00 | 19.20 | 18.25 | 18.87 | 18.87 | 73,581 |
09 May 2024 | 18.22 | 19.26 | 17.90 | 18.43 | 18.43 | 499,318 |
08 May 2024 | 18.76 | 19.18 | 18.06 | 18.92 | 18.92 | 139,602 |
07 May 2024 | 18.66 | 18.96 | 18.00 | 18.77 | 18.77 | 83,625 |
06 May 2024 | 18.45 | 18.95 | 18.06 | 18.66 | 18.66 | 147,101 |
03 May 2024 | 18.55 | 18.75 | 17.99 | 18.21 | 18.21 | 303,769 |
02 May 2024 | 17.98 | 18.27 | 17.21 | 18.14 | 18.14 | 945,156 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 17.24 | 17.85 | 16.70 | 17.53 | 17.53 | 442,918 |
29 Apr 2024 | 16.68 | 17.35 | 16.20 | 17.10 | 17.10 | 200,609 |
26 Apr 2024 | 16.97 | 17.00 | 16.10 | 16.31 | 16.31 | 56,295 |
25 Apr 2024 | 16.94 | 17.21 | 16.31 | 16.97 | 16.97 | 200,045 |
24 Apr 2024 | 16.89 | 16.89 | 15.99 | 16.50 | 16.50 | 45,358 |
23 Apr 2024 | 16.38 | 16.89 | 16.35 | 16.39 | 16.39 | 465,197 |
22 Apr 2024 | 17.14 | 17.14 | 16.10 | 16.34 | 16.34 | 52,395 |
19 Apr 2024 | 16.40 | 17.00 | 16.00 | 16.85 | 16.85 | 92,619 |
18 Apr 2024 | 16.85 | 17.44 | 16.27 | 16.85 | 16.85 | 57,440 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 16.29 | 17.05 | 16.29 | 16.97 | 16.97 | 69,022 |
15 Apr 2024 | 16.85 | 17.20 | 15.80 | 16.29 | 16.29 | 239,936 |
12 Apr 2024 | 17.30 | 17.39 | 16.25 | 16.85 | 16.85 | 220,289 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 17.06 | 17.40 | 16.99 | 17.30 | 17.30 | 148,310 |
09 Apr 2024 | 16.92 | 17.56 | 16.92 | 17.21 | 17.21 | 105,948 |
08 Apr 2024 | 17.11 | 17.18 | 15.53 | 17.09 | 17.09 | 1,237,912 |
05 Apr 2024 | 16.88 | 17.17 | 16.49 | 17.11 | 17.11 | 459,904 |
04 Apr 2024 | 16.55 | 17.45 | 16.38 | 16.88 | 16.88 | 412,539 |
03 Apr 2024 | 16.10 | 17.59 | 15.60 | 16.52 | 16.52 | 1,630,814 |
02 Apr 2024 | 15.77 | 16.20 | 15.76 | 16.06 | 16.06 | 490,992 |
01 Apr 2024 | 14.98 | 15.95 | 14.98 | 15.81 | 15.81 | 281,777 |
28 Mar 2024 | 14.40 | 15.45 | 14.30 | 15.19 | 15.19 | 295,323 |
27 Mar 2024 | 14.97 | 15.32 | 14.39 | 14.72 | 14.72 | 51,659 |
26 Mar 2024 | 15.38 | 15.38 | 14.97 | 15.02 | 15.02 | 170,282 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 15.35 | 15.55 | 14.97 | 15.10 | 15.10 | 186,476 |
21 Mar 2024 | 14.84 | 15.43 | 14.60 | 15.00 | 15.00 | 1,413,007 |
20 Mar 2024 | 15.34 | 15.74 | 13.10 | 14.55 | 14.55 | 443,000 |
19 Mar 2024 | 15.50 | 15.95 | 15.04 | 15.33 | 15.33 | 69,135 |
18 Mar 2024 | 15.24 | 15.85 | 15.00 | 15.63 | 15.63 | 106,919 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 15.06 | 15.80 | 14.92 | 15.71 | 15.71 | 221,580 |
13 Mar 2024 | 16.90 | 17.00 | 14.85 | 15.06 | 15.06 | 784,688 |
12 Mar 2024 | 15.60 | 16.96 | 15.60 | 16.41 | 16.41 | 869,085 |
11 Mar 2024 | 15.55 | 15.59 | 14.90 | 15.53 | 15.53 | 943,956 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 15.16 | 15.26 | 14.95 | 15.21 | 15.21 | 92,685 |
06 Mar 2024 | 15.25 | 15.30 | 14.85 | 15.15 | 15.15 | 330,941 |
05 Mar 2024 | 14.70 | 15.42 | 14.70 | 15.11 | 15.11 | 766,792 |
04 Mar 2024 | 15.28 | 15.28 | 14.61 | 14.94 | 14.94 | 103,813 |
01 Mar 2024 | 15.06 | 15.20 | 14.42 | 15.05 | 15.05 | 252,480 |
29 Feb 2024 | 14.92 | 15.00 | 14.34 | 14.67 | 14.67 | 45,966 |
28 Feb 2024 | 15.06 | 15.06 | 14.45 | 14.57 | 14.57 | 64,943 |
27 Feb 2024 | 15.05 | 15.05 | 14.49 | 14.51 | 14.51 | 135,765 |
26 Feb 2024 | 14.70 | 15.15 | 14.59 | 15.08 | 15.08 | 177,283 |
23 Feb 2024 | 15.08 | 15.32 | 14.53 | 15.20 | 15.20 | 133,040 |
22 Feb 2024 | 15.06 | 15.06 | 14.74 | 14.78 | 14.78 | 74,456 |
21 Feb 2024 | 15.19 | 15.19 | 14.76 | 14.78 | 14.78 | 226,517 |
20 Feb 2024 | 14.50 | 15.50 | 14.50 | 14.94 | 14.94 | 875,806 |
16 Feb 2024 | 14.33 | 15.06 | 14.32 | 14.97 | 14.97 | 420,912 |
15 Feb 2024 | 14.89 | 14.89 | 14.30 | 14.36 | 14.36 | 68,558 |
14 Feb 2024 | 14.89 | 14.89 | 14.26 | 14.47 | 14.47 | 44,459 |
13 Feb 2024 | 14.70 | 14.98 | 14.35 | 14.42 | 14.42 | 108,684 |
12 Feb 2024 | 15.22 | 15.22 | 14.50 | 14.78 | 14.78 | 79,317 |
09 Feb 2024 | 15.23 | 15.23 | 14.50 | 14.92 | 14.92 | 252,257 |
08 Feb 2024 | 15.29 | 15.29 | 14.35 | 14.99 | 14.99 | 153,392 |
07 Feb 2024 | 15.20 | 15.20 | 14.81 | 15.01 | 15.01 | 216,167 |
06 Feb 2024 | 15.20 | 15.22 | 14.90 | 15.00 | 15.00 | 206,514 |
05 Feb 2024 | 14.98 | 15.24 | 14.79 | 14.89 | 14.89 | 494,171 |
02 Feb 2024 | 14.98 | 14.98 | 14.26 | 14.74 | 14.74 | 639,540 |
01 Feb 2024 | 14.89 | 14.89 | 14.47 | 14.68 | 14.68 | 84,383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |