Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 15.38 | 15.44 | 14.87 | 15.13 | 15.13 | 543,500 |
28 Jun 2024 | 15.28 | 15.49 | 15.04 | 15.37 | 15.37 | 4,006,800 |
27 Jun 2024 | 15.28 | 15.37 | 15.10 | 15.20 | 15.20 | 471,800 |
26 Jun 2024 | 15.05 | 15.23 | 14.92 | 15.18 | 15.18 | 323,800 |
25 Jun 2024 | 14.83 | 15.19 | 14.75 | 15.17 | 15.17 | 356,300 |
24 Jun 2024 | 14.66 | 14.90 | 14.60 | 14.83 | 14.83 | 346,500 |
21 Jun 2024 | 14.60 | 14.73 | 14.55 | 14.63 | 14.63 | 873,900 |
20 Jun 2024 | 14.91 | 14.93 | 14.55 | 14.64 | 14.64 | 462,500 |
18 Jun 2024 | 14.98 | 15.14 | 14.75 | 14.92 | 14.92 | 513,600 |
17 Jun 2024 | 15.07 | 15.14 | 14.73 | 15.04 | 15.04 | 584,700 |
14 Jun 2024 | 15.17 | 15.24 | 14.99 | 15.05 | 15.05 | 502,700 |
13 Jun 2024 | 15.55 | 15.60 | 15.11 | 15.36 | 15.36 | 667,900 |
12 Jun 2024 | 15.13 | 15.71 | 14.95 | 15.58 | 15.58 | 2,424,700 |
11 Jun 2024 | 15.11 | 15.13 | 14.69 | 14.84 | 14.84 | 1,093,200 |
10 Jun 2024 | 15.08 | 15.23 | 14.94 | 15.15 | 15.15 | 332,800 |
07 Jun 2024 | 15.42 | 15.58 | 15.19 | 15.19 | 15.19 | 326,800 |
06 Jun 2024 | 15.81 | 15.95 | 15.57 | 15.60 | 15.60 | 278,400 |
05 Jun 2024 | 15.98 | 16.21 | 15.86 | 15.95 | 15.95 | 616,300 |
04 Jun 2024 | 16.19 | 16.29 | 15.76 | 15.89 | 15.89 | 543,900 |
03 Jun 2024 | 15.66 | 16.28 | 15.66 | 16.25 | 16.25 | 1,082,900 |
31 May 2024 | 15.34 | 15.57 | 15.10 | 15.55 | 15.55 | 692,800 |
30 May 2024 | 15.05 | 15.35 | 14.93 | 15.26 | 15.26 | 401,100 |
29 May 2024 | 14.95 | 15.09 | 14.86 | 14.95 | 14.95 | 361,500 |
28 May 2024 | 15.20 | 15.41 | 14.97 | 15.12 | 15.12 | 494,800 |
24 May 2024 | 15.23 | 15.37 | 14.98 | 15.16 | 15.16 | 240,700 |
23 May 2024 | 15.58 | 15.58 | 14.98 | 15.15 | 15.15 | 424,100 |
22 May 2024 | 15.21 | 15.49 | 14.67 | 15.35 | 15.35 | 477,100 |
21 May 2024 | 14.95 | 15.32 | 14.93 | 15.23 | 15.23 | 584,300 |
20 May 2024 | 14.95 | 15.25 | 14.95 | 15.00 | 15.00 | 526,200 |
17 May 2024 | 14.71 | 14.97 | 14.71 | 14.93 | 14.93 | 219,900 |
16 May 2024 | 14.95 | 15.18 | 14.84 | 14.89 | 14.89 | 438,300 |
15 May 2024 | 14.93 | 14.94 | 14.78 | 14.94 | 14.94 | 329,300 |
14 May 2024 | 14.75 | 14.80 | 14.63 | 14.78 | 14.78 | 478,500 |
13 May 2024 | 14.85 | 14.85 | 14.69 | 14.76 | 14.76 | 351,600 |
10 May 2024 | 15.00 | 15.00 | 14.70 | 14.83 | 14.83 | 470,300 |
09 May 2024 | 14.66 | 15.00 | 14.52 | 15.00 | 15.00 | 545,200 |
08 May 2024 | 14.69 | 14.92 | 14.63 | 14.75 | 14.75 | 435,700 |
07 May 2024 | 14.73 | 14.99 | 14.72 | 14.82 | 14.82 | 487,700 |
06 May 2024 | 14.94 | 15.01 | 14.69 | 14.72 | 14.72 | 378,500 |
03 May 2024 | 15.00 | 15.00 | 14.66 | 14.84 | 14.84 | 352,200 |
02 May 2024 | 14.54 | 14.96 | 14.41 | 14.86 | 14.86 | 1,060,300 |
01 May 2024 | 13.64 | 14.61 | 13.29 | 14.30 | 14.30 | 1,719,400 |
30 Apr 2024 | 12.67 | 12.79 | 12.53 | 12.72 | 12.72 | 655,000 |
29 Apr 2024 | 12.82 | 12.86 | 12.48 | 12.71 | 12.71 | 460,400 |
26 Apr 2024 | 12.53 | 12.84 | 12.11 | 12.78 | 12.78 | 354,700 |
25 Apr 2024 | 12.45 | 12.54 | 12.30 | 12.53 | 12.53 | 315,200 |
24 Apr 2024 | 12.38 | 12.60 | 12.35 | 12.52 | 12.52 | 206,900 |
23 Apr 2024 | 12.32 | 12.59 | 12.32 | 12.43 | 12.43 | 233,300 |
22 Apr 2024 | 12.35 | 12.46 | 12.26 | 12.35 | 12.35 | 196,600 |
19 Apr 2024 | 12.29 | 12.35 | 12.21 | 12.30 | 12.30 | 356,200 |
18 Apr 2024 | 12.14 | 12.35 | 12.07 | 12.28 | 12.28 | 371,300 |
17 Apr 2024 | 12.40 | 12.44 | 11.98 | 12.15 | 12.15 | 440,200 |
16 Apr 2024 | 12.40 | 12.50 | 12.13 | 12.39 | 12.39 | 320,900 |
15 Apr 2024 | 12.82 | 12.86 | 12.28 | 12.42 | 12.42 | 324,700 |
12 Apr 2024 | 12.79 | 13.04 | 12.78 | 12.86 | 12.86 | 328,700 |
11 Apr 2024 | 12.79 | 12.87 | 12.69 | 12.87 | 12.87 | 235,700 |
10 Apr 2024 | 12.80 | 12.86 | 12.58 | 12.73 | 12.73 | 404,600 |
09 Apr 2024 | 12.95 | 13.08 | 12.81 | 13.05 | 13.05 | 294,200 |
08 Apr 2024 | 13.10 | 13.14 | 12.85 | 12.92 | 12.92 | 212,200 |
05 Apr 2024 | 12.77 | 13.15 | 12.77 | 13.02 | 13.02 | 438,900 |
04 Apr 2024 | 13.14 | 13.28 | 12.74 | 12.79 | 12.79 | 542,400 |
03 Apr 2024 | 12.93 | 13.14 | 12.85 | 13.01 | 13.01 | 515,200 |
02 Apr 2024 | 13.21 | 13.29 | 13.05 | 13.06 | 13.06 | 348,800 |
01 Apr 2024 | 13.39 | 13.58 | 13.33 | 13.40 | 13.40 | 532,500 |
28 Mar 2024 | 13.33 | 13.52 | 13.21 | 13.23 | 13.23 | 423,400 |
27 Mar 2024 | 12.91 | 13.37 | 12.82 | 13.36 | 13.36 | 506,000 |
26 Mar 2024 | 12.87 | 13.01 | 12.74 | 12.78 | 12.78 | 317,900 |
25 Mar 2024 | 13.05 | 13.09 | 12.81 | 12.84 | 12.84 | 305,300 |
22 Mar 2024 | 13.07 | 13.18 | 12.99 | 13.00 | 13.00 | 406,900 |
21 Mar 2024 | 12.87 | 13.16 | 12.87 | 12.99 | 12.99 | 428,200 |
20 Mar 2024 | 12.73 | 12.88 | 12.57 | 12.86 | 12.86 | 490,700 |
19 Mar 2024 | 12.82 | 12.99 | 12.74 | 12.75 | 12.75 | 861,000 |
18 Mar 2024 | 12.86 | 13.06 | 12.75 | 12.93 | 12.93 | 348,200 |
15 Mar 2024 | 12.77 | 13.04 | 12.77 | 12.86 | 12.86 | 758,900 |
14 Mar 2024 | 13.35 | 13.35 | 12.83 | 12.87 | 12.87 | 965,700 |
13 Mar 2024 | 12.66 | 13.30 | 12.66 | 13.24 | 13.24 | 884,400 |
12 Mar 2024 | 12.46 | 12.76 | 12.44 | 12.71 | 12.71 | 806,200 |
11 Mar 2024 | 12.69 | 12.70 | 12.39 | 12.42 | 12.42 | 498,800 |
08 Mar 2024 | 12.94 | 13.05 | 12.68 | 12.70 | 12.70 | 388,900 |
07 Mar 2024 | 12.71 | 12.81 | 12.53 | 12.81 | 12.81 | 728,300 |
06 Mar 2024 | 12.88 | 12.88 | 12.52 | 12.72 | 12.72 | 482,400 |
05 Mar 2024 | 12.85 | 12.91 | 12.68 | 12.86 | 12.86 | 723,000 |
04 Mar 2024 | 13.19 | 13.20 | 12.94 | 12.95 | 12.95 | 875,100 |
01 Mar 2024 | 13.00 | 13.26 | 12.75 | 13.15 | 13.15 | 931,800 |
29 Feb 2024 | 13.65 | 13.72 | 12.74 | 13.04 | 13.04 | 846,100 |
28 Feb 2024 | 13.10 | 13.66 | 12.81 | 13.33 | 13.33 | 1,322,000 |
27 Feb 2024 | 13.87 | 14.12 | 13.87 | 14.03 | 14.03 | 516,400 |
26 Feb 2024 | 13.97 | 14.08 | 13.75 | 13.78 | 13.78 | 309,500 |
23 Feb 2024 | 13.70 | 14.00 | 13.57 | 13.96 | 13.96 | 959,300 |
22 Feb 2024 | 13.64 | 13.78 | 13.42 | 13.56 | 13.56 | 1,855,400 |
21 Feb 2024 | 13.88 | 13.95 | 13.22 | 13.59 | 13.59 | 1,280,400 |
20 Feb 2024 | 14.59 | 14.59 | 13.67 | 14.00 | 14.00 | 1,133,600 |
16 Feb 2024 | 14.86 | 15.00 | 14.64 | 14.64 | 14.64 | 739,600 |
15 Feb 2024 | 14.83 | 15.12 | 14.65 | 14.96 | 14.96 | 1,331,800 |
14 Feb 2024 | 14.67 | 14.89 | 14.47 | 14.79 | 14.79 | 684,700 |
13 Feb 2024 | 14.63 | 14.72 | 14.29 | 14.48 | 14.48 | 675,100 |
12 Feb 2024 | 14.51 | 14.95 | 14.50 | 14.86 | 14.86 | 1,009,000 |
09 Feb 2024 | 14.06 | 14.90 | 13.94 | 14.50 | 14.50 | 1,327,900 |
08 Feb 2024 | 13.85 | 14.04 | 13.79 | 14.02 | 14.02 | 517,000 |
07 Feb 2024 | 13.99 | 13.99 | 13.71 | 13.78 | 13.78 | 323,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |