Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 17.32 | 17.32 | 16.89 | 17.07 | 17.07 | 779,200 |
13 Jun 2024 | 17.32 | 17.48 | 16.97 | 17.23 | 17.23 | 1,009,200 |
12 Jun 2024 | 16.85 | 17.33 | 16.85 | 17.20 | 17.20 | 745,200 |
11 Jun 2024 | 16.81 | 17.05 | 16.36 | 16.99 | 16.99 | 1,119,209 |
07 Jun 2024 | 16.11 | 16.84 | 16.11 | 16.77 | 16.77 | 1,723,438 |
06 Jun 2024 | 17.85 | 17.85 | 15.82 | 16.10 | 16.10 | 2,328,160 |
05 Jun 2024 | 17.53 | 17.53 | 16.78 | 16.85 | 16.85 | 1,342,700 |
04 Jun 2024 | 17.65 | 17.67 | 17.04 | 17.38 | 17.38 | 1,296,712 |
03 Jun 2024 | 18.22 | 18.22 | 17.49 | 17.71 | 17.71 | 1,204,100 |
31 May 2024 | 17.89 | 18.34 | 17.89 | 18.28 | 18.28 | 844,800 |
30 May 2024 | 18.21 | 18.26 | 17.82 | 17.89 | 17.89 | 730,800 |
29 May 2024 | 18.03 | 18.29 | 17.91 | 18.21 | 18.21 | 896,900 |
28 May 2024 | 18.52 | 18.53 | 17.92 | 18.03 | 18.03 | 789,200 |
27 May 2024 | 18.19 | 18.42 | 17.82 | 18.41 | 18.41 | 855,600 |
24 May 2024 | 18.45 | 18.56 | 18.13 | 18.16 | 18.16 | 898,200 |
23 May 2024 | 18.86 | 18.86 | 18.40 | 18.43 | 18.43 | 842,100 |
22 May 2024 | 18.91 | 18.97 | 18.63 | 18.85 | 18.85 | 822,600 |
21 May 2024 | 18.98 | 18.98 | 18.66 | 18.77 | 18.77 | 816,300 |
20 May 2024 | 19.09 | 19.20 | 18.87 | 18.95 | 18.95 | 1,239,000 |
17 May 2024 | 18.92 | 19.11 | 18.74 | 19.09 | 19.09 | 968,000 |
16 May 2024 | 18.97 | 19.12 | 18.65 | 18.93 | 18.93 | 1,098,100 |
15 May 2024 | 18.99 | 18.99 | 18.51 | 18.65 | 18.65 | 869,500 |
14 May 2024 | 18.64 | 18.84 | 18.50 | 18.78 | 18.78 | 945,800 |
13 May 2024 | 18.79 | 18.79 | 18.28 | 18.43 | 18.43 | 1,294,700 |
10 May 2024 | 19.35 | 19.36 | 18.80 | 18.91 | 18.91 | 998,600 |
09 May 2024 | 19.19 | 19.28 | 19.05 | 19.22 | 19.22 | 1,391,560 |
08 May 2024 | 19.16 | 19.32 | 18.94 | 19.00 | 19.00 | 1,467,309 |
07 May 2024 | 19.31 | 19.31 | 18.95 | 19.18 | 19.18 | 1,711,455 |
06 May 2024 | 18.85 | 19.32 | 18.70 | 19.30 | 19.30 | 2,292,800 |
30 Apr 2024 | 18.64 | 19.30 | 18.46 | 18.70 | 18.70 | 1,968,212 |
29 Apr 2024 | 18.07 | 18.60 | 17.94 | 18.59 | 18.59 | 1,464,126 |
26 Apr 2024 | 17.58 | 18.18 | 17.43 | 18.00 | 18.00 | 1,789,160 |
25 Apr 2024 | 17.48 | 17.95 | 17.48 | 17.67 | 17.67 | 1,130,000 |
24 Apr 2024 | 17.36 | 17.75 | 17.20 | 17.68 | 17.68 | 1,226,500 |
23 Apr 2024 | 16.75 | 17.45 | 16.55 | 17.23 | 17.23 | 1,653,300 |
22 Apr 2024 | 17.21 | 17.57 | 16.53 | 16.91 | 16.91 | 1,738,206 |
19 Apr 2024 | 17.89 | 18.11 | 17.01 | 17.46 | 17.46 | 2,558,560 |
18 Apr 2024 | 17.05 | 17.83 | 16.72 | 17.39 | 17.39 | 2,295,146 |
17 Apr 2024 | 15.91 | 17.13 | 15.91 | 17.04 | 17.04 | 2,555,309 |
16 Apr 2024 | 17.23 | 17.26 | 16.07 | 16.07 | 16.07 | 3,214,094 |
15 Apr 2024 | 18.58 | 18.69 | 16.90 | 17.85 | 17.85 | 3,201,300 |
12 Apr 2024 | 18.41 | 19.23 | 18.41 | 18.72 | 18.72 | 2,128,200 |
11 Apr 2024 | 18.25 | 18.74 | 17.88 | 18.41 | 18.41 | 1,398,500 |
10 Apr 2024 | 19.07 | 19.07 | 17.92 | 18.26 | 18.26 | 1,633,000 |
09 Apr 2024 | 18.75 | 19.17 | 18.75 | 18.95 | 18.95 | 1,186,300 |
08 Apr 2024 | 19.37 | 19.61 | 18.72 | 18.75 | 18.75 | 1,858,046 |
03 Apr 2024 | 19.80 | 19.80 | 19.21 | 19.61 | 19.61 | 1,857,365 |
02 Apr 2024 | 19.98 | 20.29 | 19.71 | 19.80 | 19.80 | 2,914,565 |
01 Apr 2024 | 19.65 | 20.00 | 19.38 | 19.98 | 19.98 | 2,608,509 |
29 Mar 2024 | 18.91 | 19.54 | 18.91 | 19.58 | 19.58 | 1,559,109 |
28 Mar 2024 | 18.32 | 19.68 | 18.28 | 19.09 | 19.09 | 3,555,338 |
27 Mar 2024 | 19.28 | 19.28 | 18.19 | 18.22 | 18.22 | 2,008,600 |
26 Mar 2024 | 18.82 | 19.19 | 18.54 | 19.01 | 19.01 | 2,438,409 |
25 Mar 2024 | 19.20 | 19.65 | 18.88 | 18.95 | 18.95 | 3,489,418 |
22 Mar 2024 | 19.84 | 19.84 | 19.13 | 19.27 | 19.27 | 2,716,488 |
21 Mar 2024 | 19.81 | 19.95 | 19.50 | 19.83 | 19.83 | 3,234,560 |
20 Mar 2024 | 19.90 | 19.90 | 19.57 | 19.81 | 19.81 | 3,412,729 |
19 Mar 2024 | 19.88 | 20.20 | 19.70 | 19.97 | 19.97 | 4,038,129 |
18 Mar 2024 | 20.70 | 20.99 | 19.85 | 20.03 | 20.03 | 7,956,343 |
15 Mar 2024 | 19.29 | 20.28 | 18.98 | 20.08 | 20.08 | 7,980,003 |
14 Mar 2024 | 19.05 | 19.35 | 18.66 | 19.30 | 19.30 | 4,518,109 |
13 Mar 2024 | 18.80 | 19.23 | 18.55 | 19.08 | 19.08 | 4,172,400 |
12 Mar 2024 | 18.55 | 18.72 | 18.20 | 18.72 | 18.72 | 3,475,500 |
11 Mar 2024 | 18.15 | 18.41 | 17.93 | 18.41 | 18.41 | 2,518,709 |
08 Mar 2024 | 18.57 | 18.80 | 17.95 | 18.33 | 18.33 | 3,382,450 |
07 Mar 2024 | 18.01 | 18.80 | 18.01 | 18.55 | 18.55 | 5,903,312 |
06 Mar 2024 | 17.63 | 18.00 | 17.60 | 17.96 | 17.96 | 2,391,213 |
05 Mar 2024 | 17.99 | 18.21 | 17.60 | 17.65 | 17.65 | 2,987,709 |
04 Mar 2024 | 18.00 | 18.56 | 17.41 | 18.21 | 18.21 | 4,478,249 |
01 Mar 2024 | 18.34 | 18.48 | 17.93 | 18.14 | 18.14 | 4,023,700 |
29 Feb 2024 | 16.96 | 18.30 | 16.88 | 18.30 | 18.30 | 6,100,280 |
28 Feb 2024 | 19.33 | 19.60 | 17.91 | 17.91 | 17.91 | 9,465,320 |
27 Feb 2024 | 18.95 | 20.60 | 18.41 | 19.90 | 19.90 | 12,323,704 |
26 Feb 2024 | 17.78 | 19.14 | 17.78 | 19.14 | 19.14 | 5,200,409 |
23 Feb 2024 | 17.17 | 17.65 | 17.02 | 17.40 | 17.40 | 3,597,187 |
22 Feb 2024 | 16.40 | 17.19 | 16.33 | 17.19 | 17.19 | 2,757,501 |
21 Feb 2024 | 15.94 | 16.86 | 15.84 | 16.37 | 16.37 | 3,199,927 |
20 Feb 2024 | 15.84 | 16.08 | 15.25 | 16.00 | 16.00 | 2,622,466 |
19 Feb 2024 | 14.64 | 15.67 | 14.64 | 15.60 | 15.60 | 4,077,069 |
08 Feb 2024 | 13.87 | 14.91 | 12.66 | 14.82 | 14.82 | 5,573,207 |
07 Feb 2024 | 15.33 | 15.55 | 14.00 | 14.00 | 14.00 | 5,420,844 |
06 Feb 2024 | 14.77 | 16.14 | 14.30 | 15.55 | 15.55 | 3,864,050 |
05 Feb 2024 | 17.39 | 17.39 | 15.65 | 15.75 | 15.75 | 4,241,110 |
02 Feb 2024 | 18.81 | 19.25 | 16.92 | 17.39 | 17.39 | 2,389,104 |
01 Feb 2024 | 18.96 | 19.30 | 18.20 | 18.80 | 18.80 | 1,722,100 |
31 Jan 2024 | 20.40 | 20.45 | 19.03 | 19.12 | 19.12 | 1,447,260 |
30 Jan 2024 | 20.95 | 21.02 | 20.34 | 20.41 | 20.41 | 1,060,600 |
29 Jan 2024 | 22.29 | 22.29 | 20.87 | 20.95 | 20.95 | 1,540,009 |
26 Jan 2024 | 22.03 | 22.42 | 21.78 | 22.13 | 22.13 | 1,170,200 |
25 Jan 2024 | 21.20 | 22.04 | 21.00 | 22.04 | 22.04 | 1,252,200 |
24 Jan 2024 | 21.47 | 21.74 | 20.56 | 21.25 | 21.25 | 1,399,400 |
23 Jan 2024 | 21.10 | 21.39 | 20.69 | 21.27 | 21.27 | 1,681,809 |
22 Jan 2024 | 22.25 | 22.48 | 20.90 | 21.10 | 21.10 | 1,230,100 |
19 Jan 2024 | 22.67 | 22.85 | 22.29 | 22.33 | 22.33 | 1,097,300 |
18 Jan 2024 | 22.77 | 23.06 | 22.06 | 22.49 | 22.49 | 1,585,060 |
17 Jan 2024 | 23.57 | 23.60 | 22.89 | 22.92 | 22.92 | 998,900 |
16 Jan 2024 | 23.81 | 24.04 | 23.05 | 23.43 | 23.43 | 1,421,053 |
15 Jan 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
12 Jan 2024 | 24.50 | 24.56 | 23.99 | 23.99 | 23.99 | 994,500 |
11 Jan 2024 | 24.12 | 24.36 | 23.85 | 24.36 | 24.36 | 829,909 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |