Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 14.95 | 15.22 | 14.69 | 14.79 | 14.79 | 6,347,019 |
27 Jun 2024 | 15.48 | 15.48 | 14.81 | 14.89 | 14.89 | 9,380,673 |
26 Jun 2024 | 15.45 | 15.50 | 15.16 | 15.47 | 15.47 | 4,855,469 |
25 Jun 2024 | 15.48 | 15.86 | 15.40 | 15.51 | 15.51 | 5,318,826 |
24 Jun 2024 | 15.78 | 15.90 | 15.31 | 15.35 | 15.35 | 6,542,157 |
21 Jun 2024 | 15.78 | 16.14 | 15.58 | 15.99 | 15.99 | 7,469,492 |
20 Jun 2024 | 16.22 | 16.31 | 15.84 | 15.89 | 15.89 | 6,042,422 |
19 Jun 2024 | 17.10 | 17.10 | 16.21 | 16.21 | 16.21 | 7,668,738 |
18 Jun 2024 | 16.84 | 17.05 | 16.84 | 16.99 | 16.99 | 4,493,400 |
17 Jun 2024 | 16.50 | 17.01 | 16.50 | 16.83 | 16.83 | 5,673,719 |
14 Jun 2024 | 16.96 | 16.96 | 16.47 | 16.66 | 16.66 | 10,750,939 |
13 Jun 2024 | 16.95 | 17.07 | 16.63 | 16.98 | 16.98 | 5,354,349 |
12 Jun 2024 | 16.69 | 17.22 | 16.65 | 16.86 | 16.86 | 9,227,824 |
11 Jun 2024 | 16.90 | 16.90 | 16.55 | 16.71 | 16.71 | 5,155,158 |
07 Jun 2024 | 17.50 | 17.60 | 16.84 | 16.93 | 16.93 | 6,948,735 |
06 Jun 2024 | 17.40 | 17.62 | 17.18 | 17.50 | 17.50 | 6,326,586 |
05 Jun 2024 | 17.03 | 17.92 | 16.83 | 17.50 | 17.50 | 9,699,736 |
04 Jun 2024 | 17.19 | 17.30 | 16.90 | 17.03 | 17.03 | 5,535,662 |
03 Jun 2024 | 17.32 | 17.45 | 16.96 | 17.11 | 17.11 | 4,962,400 |
31 May 2024 | 17.40 | 17.75 | 17.34 | 17.37 | 17.37 | 3,624,211 |
30 May 2024 | 17.28 | 17.46 | 17.16 | 17.32 | 17.32 | 4,077,205 |
29 May 2024 | 17.29 | 17.55 | 17.09 | 17.38 | 17.38 | 4,219,895 |
28 May 2024 | 17.35 | 17.48 | 17.15 | 17.20 | 17.20 | 5,898,184 |
27 May 2024 | 17.59 | 17.74 | 17.23 | 17.44 | 17.44 | 6,097,581 |
24 May 2024 | 17.71 | 18.19 | 17.58 | 17.59 | 17.59 | 5,990,579 |
23 May 2024 | 18.15 | 18.20 | 17.71 | 17.78 | 17.78 | 4,929,463 |
22 May 2024 | 18.19 | 18.46 | 18.10 | 18.22 | 18.22 | 4,746,992 |
21 May 2024 | 18.30 | 18.52 | 17.70 | 18.24 | 18.24 | 5,910,256 |
20 May 2024 | 18.30 | 18.62 | 18.30 | 18.50 | 18.50 | 3,270,900 |
17 May 2024 | 18.58 | 18.58 | 18.18 | 18.50 | 18.50 | 3,793,300 |
16 May 2024 | 18.80 | 18.84 | 18.21 | 18.27 | 18.27 | 4,794,299 |
15 May 2024 | 19.33 | 19.45 | 18.75 | 18.77 | 18.77 | 4,601,600 |
14 May 2024 | 19.14 | 19.48 | 19.02 | 19.02 | 19.02 | 2,685,400 |
13 May 2024 | 19.12 | 19.36 | 18.85 | 19.14 | 19.14 | 3,861,000 |
10 May 2024 | 19.21 | 19.37 | 19.00 | 19.12 | 19.12 | 4,616,300 |
09 May 2024 | 18.82 | 19.34 | 18.82 | 19.17 | 19.17 | 4,400,265 |
08 May 2024 | 19.08 | 19.40 | 18.81 | 18.90 | 18.90 | 4,842,556 |
07 May 2024 | 19.45 | 19.45 | 19.05 | 19.16 | 19.16 | 5,466,241 |
06 May 2024 | 19.51 | 20.06 | 19.42 | 19.51 | 19.51 | 7,289,400 |
30 Apr 2024 | 19.68 | 19.83 | 19.24 | 19.26 | 19.26 | 6,629,599 |
29 Apr 2024 | 19.20 | 19.98 | 19.07 | 19.78 | 19.78 | 12,056,096 |
26 Apr 2024 | 18.12 | 18.77 | 18.12 | 18.69 | 18.69 | 4,557,105 |
25 Apr 2024 | 18.98 | 18.98 | 18.21 | 18.23 | 18.23 | 4,098,259 |
24 Apr 2024 | 18.12 | 18.93 | 18.12 | 18.75 | 18.75 | 6,208,355 |
23 Apr 2024 | 17.82 | 18.10 | 17.72 | 17.96 | 17.96 | 4,102,682 |
22 Apr 2024 | 17.88 | 18.12 | 17.46 | 17.85 | 17.85 | 4,920,961 |
19 Apr 2024 | 18.46 | 18.60 | 18.00 | 18.07 | 18.07 | 5,331,000 |
18 Apr 2024 | 18.24 | 19.02 | 17.90 | 18.74 | 18.74 | 6,731,268 |
17 Apr 2024 | 18.35 | 18.78 | 18.03 | 18.35 | 18.35 | 5,518,888 |
16 Apr 2024 | 18.52 | 18.65 | 17.95 | 18.35 | 18.35 | 6,066,536 |
15 Apr 2024 | 18.75 | 19.06 | 18.30 | 18.48 | 18.48 | 5,090,660 |
12 Apr 2024 | 18.74 | 19.18 | 18.73 | 18.79 | 18.79 | 4,364,489 |
11 Apr 2024 | 18.89 | 18.98 | 18.60 | 18.78 | 18.78 | 3,233,805 |
10 Apr 2024 | 19.07 | 19.07 | 18.75 | 18.89 | 18.89 | 2,246,652 |
09 Apr 2024 | 18.74 | 19.14 | 18.71 | 19.08 | 19.08 | 2,606,173 |
08 Apr 2024 | 18.85 | 19.23 | 18.60 | 18.85 | 18.85 | 5,587,350 |
03 Apr 2024 | 19.20 | 19.28 | 18.84 | 18.85 | 18.85 | 4,349,799 |
02 Apr 2024 | 19.50 | 19.55 | 18.85 | 19.30 | 19.30 | 4,495,345 |
01 Apr 2024 | 19.43 | 19.75 | 19.31 | 19.47 | 19.47 | 4,055,903 |
29 Mar 2024 | 19.17 | 19.40 | 19.06 | 19.33 | 19.33 | 3,423,200 |
28 Mar 2024 | 18.96 | 19.27 | 18.92 | 19.05 | 19.05 | 3,705,453 |
27 Mar 2024 | 19.41 | 19.52 | 19.05 | 19.09 | 19.09 | 3,216,897 |
26 Mar 2024 | 19.19 | 19.73 | 19.19 | 19.50 | 19.50 | 3,699,235 |
25 Mar 2024 | 19.13 | 19.62 | 19.08 | 19.24 | 19.24 | 5,385,552 |
22 Mar 2024 | 19.55 | 19.65 | 19.12 | 19.31 | 19.31 | 4,237,281 |
21 Mar 2024 | 19.40 | 19.96 | 19.30 | 19.69 | 19.69 | 8,508,604 |
20 Mar 2024 | 19.77 | 19.86 | 19.40 | 19.45 | 19.45 | 5,627,249 |
19 Mar 2024 | 19.78 | 19.95 | 18.95 | 19.80 | 19.80 | 13,089,298 |
18 Mar 2024 | 20.51 | 20.66 | 19.65 | 19.88 | 19.88 | 11,922,870 |
15 Mar 2024 | 19.69 | 20.51 | 19.46 | 20.45 | 20.45 | 7,102,163 |
14 Mar 2024 | 20.68 | 20.68 | 19.53 | 19.83 | 19.83 | 7,049,500 |
13 Mar 2024 | 20.50 | 20.80 | 20.41 | 20.52 | 20.52 | 4,035,042 |
12 Mar 2024 | 20.82 | 20.91 | 20.49 | 20.61 | 20.61 | 3,313,661 |
11 Mar 2024 | 19.82 | 20.91 | 19.67 | 20.73 | 20.73 | 6,029,935 |
08 Mar 2024 | 20.02 | 20.16 | 19.66 | 19.84 | 19.84 | 3,158,810 |
07 Mar 2024 | 20.44 | 20.69 | 20.06 | 20.09 | 20.09 | 4,283,600 |
06 Mar 2024 | 20.30 | 20.75 | 20.00 | 20.51 | 20.51 | 3,642,000 |
05 Mar 2024 | 20.22 | 20.56 | 19.97 | 20.31 | 20.31 | 4,207,103 |
04 Mar 2024 | 20.37 | 20.51 | 19.92 | 20.40 | 20.40 | 5,173,981 |
01 Mar 2024 | 20.69 | 20.69 | 20.10 | 20.65 | 20.65 | 5,030,100 |
29 Feb 2024 | 19.95 | 20.61 | 19.86 | 20.61 | 20.61 | 5,226,156 |
28 Feb 2024 | 21.11 | 21.24 | 20.13 | 20.13 | 20.13 | 6,056,781 |
27 Feb 2024 | 20.98 | 21.55 | 20.90 | 21.24 | 21.24 | 6,625,394 |
26 Feb 2024 | 20.43 | 21.79 | 20.33 | 21.13 | 21.13 | 9,073,990 |
23 Feb 2024 | 19.90 | 20.41 | 19.61 | 20.40 | 20.40 | 5,067,488 |
22 Feb 2024 | 19.90 | 20.19 | 19.59 | 19.88 | 19.88 | 6,218,430 |
21 Feb 2024 | 19.53 | 20.57 | 19.33 | 19.89 | 19.89 | 6,997,456 |
20 Feb 2024 | 20.13 | 20.13 | 19.01 | 19.85 | 19.85 | 9,473,150 |
19 Feb 2024 | 20.97 | 21.19 | 19.98 | 20.30 | 20.30 | 7,062,004 |
08 Feb 2024 | 20.98 | 21.90 | 20.70 | 21.01 | 21.01 | 6,992,399 |
07 Feb 2024 | 20.10 | 21.13 | 19.79 | 20.65 | 20.65 | 7,388,767 |
06 Feb 2024 | 18.02 | 20.15 | 17.80 | 19.78 | 19.78 | 6,152,909 |
05 Feb 2024 | 18.37 | 18.79 | 17.13 | 18.43 | 18.43 | 6,300,747 |
02 Feb 2024 | 19.08 | 19.48 | 18.01 | 18.47 | 18.47 | 4,799,231 |
01 Feb 2024 | 18.64 | 19.80 | 18.31 | 19.23 | 19.23 | 5,903,750 |
31 Jan 2024 | 18.40 | 19.33 | 18.40 | 18.60 | 18.60 | 4,989,230 |
30 Jan 2024 | 18.73 | 19.33 | 18.65 | 18.74 | 18.74 | 3,321,876 |
29 Jan 2024 | 19.15 | 19.40 | 18.66 | 18.92 | 18.92 | 4,659,481 |
26 Jan 2024 | 20.10 | 20.17 | 19.16 | 19.23 | 19.23 | 4,115,257 |
25 Jan 2024 | 19.55 | 20.20 | 18.99 | 19.90 | 19.90 | 8,086,694 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |