Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 Jun 2024 | 15.60 | 15.64 | 15.22 | 15.64 | 15.64 | 98,576 |
12 Jun 2024 | 15.90 | 15.90 | 15.40 | 15.50 | 15.50 | 167,766 |
11 Jun 2024 | 15.86 | 16.32 | 15.82 | 15.90 | 15.90 | 164,316 |
10 Jun 2024 | 15.52 | 15.94 | 15.52 | 15.82 | 15.82 | 53,844 |
09 Jun 2024 | 15.12 | 15.66 | 15.12 | 15.60 | 15.60 | 70,445 |
06 Jun 2024 | 15.30 | 15.58 | 15.22 | 15.22 | 15.22 | 92,140 |
05 Jun 2024 | 15.80 | 15.84 | 15.42 | 15.46 | 15.46 | 141,233 |
04 Jun 2024 | 16.38 | 16.38 | 15.80 | 15.98 | 15.98 | 144,887 |
03 Jun 2024 | 16.00 | 16.46 | 15.82 | 16.36 | 16.36 | 260,516 |
02 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
30 May 2024 | 16.00 | 16.20 | 15.66 | 15.80 | 15.80 | 112,047 |
29 May 2024 | 15.86 | 16.16 | 15.78 | 16.08 | 16.08 | 120,871 |
28 May 2024 | 16.10 | 16.18 | 15.74 | 15.86 | 15.86 | 87,651 |
27 May 2024 | 16.26 | 16.30 | 15.74 | 16.10 | 16.10 | 255,073 |
26 May 2024 | 16.04 | 16.24 | 15.90 | 16.08 | 16.08 | 50,909 |
23 May 2024 | 16.08 | 16.66 | 16.02 | 16.02 | 16.02 | 233,470 |
22 May 2024 | 16.60 | 16.60 | 15.90 | 16.06 | 16.06 | 330,723 |
21 May 2024 | 16.90 | 17.16 | 16.30 | 16.44 | 16.44 | 436,240 |
20 May 2024 | 16.70 | 17.06 | 16.62 | 16.64 | 16.64 | 98,907 |
19 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
16 May 2024 | 17.38 | 17.54 | 16.52 | 16.62 | 16.62 | 312,200 |
15 May 2024 | 17.80 | 17.92 | 17.12 | 17.12 | 17.12 | 169,934 |
14 May 2024 | 17.70 | 17.98 | 17.00 | 17.80 | 17.80 | 475,997 |
13 May 2024 | 18.04 | 18.96 | 17.86 | 17.86 | 17.86 | 538,947 |
12 May 2024 | 20.62 | 20.82 | 19.06 | 19.84 | 19.84 | 229,913 |
09 May 2024 | 22.26 | 22.26 | 20.68 | 20.90 | 20.90 | 508,109 |
08 May 2024 | 21.28 | 22.30 | 21.22 | 22.18 | 22.18 | 598,133 |
07 May 2024 | 21.42 | 21.64 | 21.02 | 21.28 | 21.28 | 256,998 |
06 May 2024 | 20.46 | 21.48 | 20.46 | 21.40 | 21.40 | 436,229 |
05 May 2024 | 21.18 | 21.18 | 20.34 | 20.42 | 20.42 | 117,991 |
02 May 2024 | 20.48 | 21.20 | 20.30 | 20.90 | 20.90 | 332,651 |
01 May 2024 | 19.88 | 20.38 | 19.50 | 20.30 | 20.30 | 200,617 |
30 Apr 2024 | 19.58 | 19.96 | 19.46 | 19.78 | 19.78 | 138,717 |
29 Apr 2024 | 19.54 | 19.90 | 19.30 | 19.30 | 19.30 | 189,567 |
28 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
25 Apr 2024 | 20.76 | 20.76 | 20.00 | 20.40 | 20.40 | 142,845 |
24 Apr 2024 | 20.70 | 21.00 | 19.80 | 20.58 | 20.58 | 545,468 |
23 Apr 2024 | 21.10 | 21.44 | 20.34 | 20.46 | 20.46 | 831,134 |
22 Apr 2024 | 20.00 | 21.08 | 19.88 | 20.92 | 20.92 | 1,565,815 |
21 Apr 2024 | 19.40 | 19.92 | 19.32 | 19.88 | 19.88 | 727,399 |
18 Apr 2024 | 19.14 | 19.36 | 18.74 | 19.28 | 19.28 | 337,006 |
17 Apr 2024 | 19.30 | 19.62 | 18.82 | 19.12 | 19.12 | 399,141 |
16 Apr 2024 | 19.60 | 19.68 | 19.10 | 19.30 | 19.30 | 428,422 |
15 Apr 2024 | 19.08 | 19.62 | 19.06 | 19.48 | 19.48 | 630,957 |
14 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 19.28 | 19.28 | 18.88 | 18.98 | 18.98 | 96,812 |
03 Apr 2024 | 18.50 | 19.28 | 18.42 | 19.20 | 19.20 | 258,736 |
02 Apr 2024 | 19.44 | 19.44 | 18.38 | 18.40 | 18.40 | 328,596 |
01 Apr 2024 | 19.12 | 19.42 | 18.92 | 19.32 | 19.32 | 214,556 |
31 Mar 2024 | 19.44 | 19.60 | 19.08 | 19.30 | 19.30 | 336,578 |
28 Mar 2024 | 19.52 | 19.70 | 18.82 | 19.28 | 19.28 | 706,357 |
27 Mar 2024 | 18.74 | 19.40 | 18.70 | 19.28 | 19.28 | 190,216 |
26 Mar 2024 | 19.70 | 19.70 | 18.68 | 18.70 | 18.70 | 387,233 |
25 Mar 2024 | 19.04 | 19.70 | 19.02 | 19.50 | 19.50 | 339,442 |
24 Mar 2024 | 19.00 | 19.72 | 19.00 | 19.26 | 19.26 | 398,814 |
21 Mar 2024 | 19.10 | 19.54 | 18.50 | 18.98 | 18.98 | 618,771 |
20 Mar 2024 | 20.00 | 20.06 | 18.72 | 19.50 | 19.50 | 1,080,293 |
19 Mar 2024 | 20.64 | 20.64 | 19.56 | 19.64 | 19.64 | 690,434 |
18 Mar 2024 | 20.90 | 21.20 | 20.42 | 20.48 | 20.48 | 389,479 |
17 Mar 2024 | 21.00 | 21.24 | 20.20 | 21.02 | 21.02 | 730,194 |
14 Mar 2024 | 20.06 | 20.98 | 19.68 | 20.90 | 20.90 | 924,214 |
13 Mar 2024 | 18.70 | 19.98 | 18.70 | 19.74 | 19.74 | 1,120,790 |
12 Mar 2024 | 18.54 | 18.94 | 18.40 | 18.80 | 18.80 | 448,611 |
11 Mar 2024 | 18.58 | 18.62 | 18.10 | 18.36 | 18.36 | 382,695 |
10 Mar 2024 | 17.70 | 18.58 | 17.66 | 18.58 | 18.58 | 487,377 |
07 Mar 2024 | 17.18 | 17.80 | 17.04 | 17.64 | 17.64 | 348,745 |
06 Mar 2024 | 16.52 | 17.24 | 16.48 | 17.12 | 17.12 | 402,543 |
05 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
04 Mar 2024 | 16.94 | 16.98 | 16.04 | 16.34 | 16.34 | 256,928 |
03 Mar 2024 | 17.50 | 17.60 | 16.96 | 16.96 | 16.96 | 348,215 |
29 Feb 2024 | 16.68 | 17.34 | 16.68 | 17.30 | 17.30 | 279,261 |
28 Feb 2024 | 16.38 | 16.78 | 16.36 | 16.74 | 16.74 | 134,877 |
27 Feb 2024 | 16.30 | 16.54 | 16.14 | 16.42 | 16.42 | 55,789 |
26 Feb 2024 | 16.56 | 16.60 | 16.00 | 16.32 | 16.32 | 209,096 |
25 Feb 2024 | 16.28 | 16.58 | 16.26 | 16.56 | 16.56 | 70,383 |
21 Feb 2024 | 16.44 | 16.70 | 16.24 | 16.24 | 16.24 | 165,008 |
20 Feb 2024 | 16.32 | 16.64 | 16.30 | 16.54 | 16.54 | 216,173 |
19 Feb 2024 | 16.50 | 16.58 | 16.30 | 16.46 | 16.46 | 109,566 |
18 Feb 2024 | 16.42 | 16.64 | 16.18 | 16.54 | 16.54 | 83,690 |
15 Feb 2024 | 16.10 | 16.42 | 16.02 | 16.20 | 16.20 | 139,504 |
14 Feb 2024 | 16.20 | 16.34 | 15.92 | 15.92 | 15.92 | 162,973 |
13 Feb 2024 | 16.02 | 16.40 | 15.82 | 16.26 | 16.26 | 296,801 |
12 Feb 2024 | 15.92 | 16.16 | 15.82 | 16.04 | 16.04 | 186,477 |
11 Feb 2024 | 15.94 | 16.16 | 15.74 | 15.90 | 15.90 | 172,285 |
08 Feb 2024 | 15.60 | 15.72 | 15.28 | 15.32 | 15.32 | 266,694 |
07 Feb 2024 | 15.60 | 15.72 | 15.28 | 15.32 | 15.32 | 266,694 |
06 Feb 2024 | 15.88 | 16.08 | 15.56 | 15.58 | 15.58 | 132,319 |
05 Feb 2024 | 15.48 | 15.82 | 15.42 | 15.80 | 15.80 | 79,737 |
04 Feb 2024 | 15.40 | 15.66 | 15.30 | 15.48 | 15.48 | 49,581 |
01 Feb 2024 | 15.86 | 15.86 | 15.18 | 15.36 | 15.36 | 193,859 |
31 Jan 2024 | 15.34 | 16.02 | 15.34 | 15.80 | 15.80 | 221,512 |
30 Jan 2024 | 16.56 | 16.80 | 15.62 | 15.88 | 15.88 | 349,243 |
29 Jan 2024 | 16.12 | 16.50 | 15.92 | 16.50 | 16.50 | 356,556 |
28 Jan 2024 | 15.88 | 16.16 | 15.88 | 16.12 | 16.12 | 151,688 |
25 Jan 2024 | 15.90 | 16.06 | 15.90 | 16.00 | 16.00 | 79,455 |
24 Jan 2024 | 15.72 | 16.06 | 15.72 | 16.00 | 16.00 | 238,441 |
23 Jan 2024 | 15.84 | 15.94 | 15.72 | 15.82 | 15.82 | 90,213 |
22 Jan 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
21 Jan 2024 | 15.88 | 16.12 | 15.66 | 15.98 | 15.98 | 101,165 |
18 Jan 2024 | 15.86 | 15.90 | 15.32 | 15.88 | 15.88 | 219,806 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |