Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 20.00 | 20.30 | 19.95 | 20.00 | 20.00 | 91,535 |
27 Jun 2024 | 20.00 | 20.20 | 19.90 | 20.00 | 20.00 | 28,966 |
26 Jun 2024 | 20.35 | 20.40 | 19.50 | 20.20 | 20.20 | 58,095 |
25 Jun 2024 | 20.40 | 20.40 | 20.35 | 20.35 | 20.35 | 22,801 |
24 Jun 2024 | 20.40 | 20.45 | 20.20 | 20.45 | 20.45 | 63,753 |
21 Jun 2024 | 19.60 | 20.15 | 19.60 | 20.15 | 20.15 | 40,154 |
20 Jun 2024 | 19.65 | 20.20 | 19.65 | 20.15 | 20.15 | 111,192 |
19 Jun 2024 | 19.65 | 20.10 | 19.60 | 20.10 | 20.10 | 36,343 |
18 Jun 2024 | 20.65 | 20.65 | 19.95 | 20.15 | 20.15 | 27,883 |
17 Jun 2024 | 20.75 | 20.85 | 19.90 | 20.00 | 20.00 | 91,091 |
14 Jun 2024 | 21.15 | 21.15 | 19.80 | 20.80 | 20.80 | 38,078 |
13 Jun 2024 | 19.95 | 20.90 | 19.95 | 20.00 | 20.00 | 14,220 |
12 Jun 2024 | 19.95 | 20.05 | 19.90 | 20.00 | 20.00 | 17,027 |
11 Jun 2024 | 20.80 | 20.80 | 20.10 | 20.10 | 20.10 | 48,980 |
07 Jun 2024 | 20.25 | 20.70 | 20.00 | 20.60 | 20.60 | 19,572 |
06 Jun 2024 | 20.95 | 20.95 | 20.30 | 20.30 | 20.30 | 52,727 |
05 Jun 2024 | 20.55 | 20.60 | 20.40 | 20.50 | 20.50 | 55,700 |
04 Jun 2024 | 20.35 | 20.70 | 20.35 | 20.50 | 20.50 | 16,690 |
03 Jun 2024 | 20.35 | 20.95 | 20.25 | 20.70 | 20.70 | 52,507 |
31 May 2024 | 20.10 | 20.80 | 20.10 | 20.35 | 20.35 | 52,396 |
30 May 2024 | 20.70 | 20.70 | 20.10 | 20.10 | 20.10 | 38,073 |
29 May 2024 | 20.30 | 20.90 | 20.30 | 20.35 | 20.35 | 48,226 |
28 May 2024 | 20.80 | 20.95 | 20.30 | 20.30 | 20.30 | 54,377 |
27 May 2024 | 20.85 | 21.45 | 20.80 | 20.80 | 20.80 | 39,019 |
24 May 2024 | 21.40 | 21.40 | 20.75 | 20.90 | 20.90 | 39,348 |
23 May 2024 | 21.65 | 21.65 | 20.90 | 21.10 | 21.10 | 15,139 |
22 May 2024 | 21.35 | 21.75 | 21.30 | 21.30 | 21.30 | 36,734 |
21 May 2024 | 21.55 | 21.55 | 21.10 | 21.35 | 21.35 | 59,134 |
20 May 2024 | 21.50 | 21.50 | 20.70 | 21.20 | 21.20 | 43,285 |
17 May 2024 | 21.00 | 21.30 | 20.60 | 21.30 | 21.30 | 51,852 |
16 May 2024 | 20.20 | 21.35 | 20.20 | 20.90 | 20.90 | 60,803 |
15 May 2024 | 20.00 | 20.85 | 20.00 | 20.85 | 20.85 | 44,000 |
14 May 2024 | 20.80 | 20.80 | 20.35 | 20.40 | 20.40 | 13,075 |
13 May 2024 | 20.05 | 20.35 | 20.05 | 20.35 | 20.35 | 15,138 |
10 May 2024 | 20.55 | 20.60 | 20.40 | 20.40 | 20.40 | 54,070 |
09 May 2024 | 20.65 | 20.85 | 20.20 | 20.60 | 20.60 | 22,250 |
08 May 2024 | 20.45 | 20.45 | 20.20 | 20.30 | 20.30 | 17,663 |
07 May 2024 | 20.00 | 20.00 | 19.85 | 20.00 | 20.00 | 15,009 |
06 May 2024 | 20.15 | 21.50 | 19.75 | 20.00 | 20.00 | 40,336 |
03 May 2024 | 20.00 | 20.45 | 19.90 | 20.45 | 20.45 | 49,191 |
02 May 2024 | 21.00 | 21.00 | 19.55 | 19.60 | 19.60 | 67,126 |
30 Apr 2024 | 20.30 | 21.75 | 20.30 | 21.00 | 21.00 | 46,047 |
29 Apr 2024 | 20.90 | 21.45 | 20.55 | 21.45 | 21.45 | 20,689 |
26 Apr 2024 | 21.05 | 21.75 | 21.00 | 21.00 | 21.00 | 28,001 |
25 Apr 2024 | 21.00 | 21.05 | 21.00 | 21.00 | 21.00 | 13,610 |
24 Apr 2024 | 22.20 | 22.20 | 21.00 | 21.70 | 21.70 | 47,554 |
23 Apr 2024 | 21.50 | 21.50 | 20.50 | 20.80 | 20.80 | 48,405 |
22 Apr 2024 | 22.00 | 22.00 | 20.65 | 21.55 | 21.55 | 18,173 |
19 Apr 2024 | 22.15 | 22.50 | 22.15 | 22.30 | 22.30 | 57,942 |
18 Apr 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 30,554 |
17 Apr 2024 | 20.20 | 21.55 | 20.20 | 21.45 | 21.45 | 48,457 |
16 Apr 2024 | 20.80 | 20.80 | 19.60 | 20.00 | 20.00 | 127,212 |
15 Apr 2024 | 22.15 | 22.15 | 20.70 | 20.80 | 20.80 | 73,242 |
12 Apr 2024 | 22.00 | 22.50 | 22.00 | 22.00 | 22.00 | 89,701 |
11 Apr 2024 | 21.80 | 23.65 | 21.80 | 22.40 | 22.40 | 111,401 |
10 Apr 2024 | 21.80 | 21.80 | 20.85 | 21.50 | 21.50 | 66,341 |
09 Apr 2024 | 20.60 | 21.25 | 20.60 | 20.75 | 20.75 | 94,726 |
08 Apr 2024 | 22.60 | 22.60 | 21.25 | 21.25 | 21.25 | 257,311 |
03 Apr 2024 | 24.30 | 24.30 | 23.60 | 23.60 | 23.60 | 42,660 |
02 Apr 2024 | 25.45 | 25.45 | 23.55 | 24.35 | 24.35 | 74,168 |
01 Apr 2024 | 24.65 | 24.65 | 23.30 | 24.30 | 24.30 | 84,273 |
29 Mar 2024 | 25.40 | 26.00 | 24.40 | 25.00 | 25.00 | 221,000 |
28 Mar 2024 | 27.35 | 27.35 | 27.00 | 27.05 | 27.05 | 84,622 |
27 Mar 2024 | 28.70 | 28.70 | 27.60 | 28.00 | 28.00 | 91,658 |
26 Mar 2024 | 29.35 | 29.35 | 28.05 | 28.40 | 28.40 | 131,936 |
25 Mar 2024 | 28.90 | 30.00 | 28.90 | 29.10 | 29.10 | 260,891 |
22 Mar 2024 | 28.15 | 29.65 | 28.15 | 28.60 | 28.60 | 351,435 |
21 Mar 2024 | 25.00 | 27.50 | 25.00 | 27.50 | 27.50 | 258,790 |
20 Mar 2024 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 75,710 |
19 Mar 2024 | 25.20 | 25.20 | 24.20 | 25.10 | 25.10 | 65,446 |
18 Mar 2024 | 25.60 | 25.60 | 24.00 | 25.25 | 25.25 | 115,968 |
15 Mar 2024 | 24.60 | 25.50 | 24.60 | 25.35 | 25.35 | 124,291 |
14 Mar 2024 | 23.20 | 25.80 | 23.20 | 25.00 | 25.00 | 124,259 |
13 Mar 2024 | 28.40 | 28.40 | 25.00 | 25.00 | 25.00 | 418,808 |
12 Mar 2024 | 24.55 | 27.00 | 24.55 | 27.00 | 27.00 | 309,973 |
11 Mar 2024 | 25.80 | 25.80 | 24.55 | 24.55 | 24.55 | 274,209 |
08 Mar 2024 | 26.30 | 26.30 | 25.70 | 26.30 | 26.30 | 731,710 |
07 Mar 2024 | 24.45 | 24.45 | 22.00 | 23.95 | 23.95 | 877,616 |
06 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 173,221 |
05 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 159,550 |
04 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 135,313 |
01 Mar 2024 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 117,163 |
29 Feb 2024 | 15.70 | 15.85 | 15.70 | 15.85 | 15.85 | 53,056 |
27 Feb 2024 | 15.50 | 15.70 | 15.45 | 15.70 | 15.70 | 27,248 |
26 Feb 2024 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 60,220 |
23 Feb 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 35,290 |
22 Feb 2024 | 15.45 | 15.50 | 15.15 | 15.30 | 15.30 | 44,661 |
21 Feb 2024 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | 92,198 |
20 Feb 2024 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | 41,318 |
19 Feb 2024 | 15.05 | 15.45 | 15.05 | 15.25 | 15.25 | 33,587 |
16 Feb 2024 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 16,183 |
15 Feb 2024 | 15.50 | 15.50 | 15.05 | 15.05 | 15.05 | 40,661 |
05 Feb 2024 | 14.90 | 15.10 | 14.90 | 15.05 | 15.05 | 40,718 |
02 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 9,546 |
01 Feb 2024 | 14.75 | 14.85 | 14.60 | 14.60 | 14.60 | 26,644 |
31 Jan 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 7,885 |
30 Jan 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | 7,932 |
29 Jan 2024 | 15.05 | 15.05 | 14.60 | 14.75 | 14.75 | 29,856 |
26 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 11,717 |
25 Jan 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 28,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |