Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 15.05 | 15.24 | 14.91 | 15.03 | 15.03 | 2,124,300 |
20 Jun 2024 | 15.19 | 15.59 | 15.04 | 15.07 | 15.07 | 2,382,187 |
19 Jun 2024 | 15.43 | 15.56 | 15.24 | 15.26 | 15.26 | 1,190,221 |
18 Jun 2024 | 15.60 | 15.61 | 15.31 | 15.42 | 15.42 | 1,456,506 |
17 Jun 2024 | 15.77 | 15.77 | 15.32 | 15.42 | 15.42 | 1,913,682 |
14 Jun 2024 | 16.07 | 16.09 | 15.56 | 15.63 | 15.63 | 1,828,962 |
13 Jun 2024 | 15.72 | 16.13 | 15.55 | 15.95 | 15.95 | 2,430,337 |
12 Jun 2024 | 16.49 | 16.54 | 15.63 | 15.68 | 15.68 | 3,207,717 |
11 Jun 2024 | 15.99 | 16.40 | 15.61 | 16.34 | 16.34 | 2,185,101 |
07 Jun 2024 | 15.79 | 16.10 | 15.59 | 15.83 | 15.83 | 1,777,079 |
06 Jun 2024 | 16.37 | 16.60 | 15.48 | 15.64 | 15.64 | 3,208,736 |
05 Jun 2024 | 16.58 | 16.83 | 16.24 | 16.25 | 16.25 | 3,264,623 |
04 Jun 2024 | 17.10 | 17.10 | 16.43 | 16.54 | 16.54 | 4,236,984 |
03 Jun 2024 | 17.91 | 18.16 | 17.05 | 17.19 | 17.19 | 3,023,954 |
31 May 2024 | 18.35 | 18.46 | 17.77 | 18.00 | 18.00 | 2,891,690 |
30 May 2024 | 18.08 | 18.54 | 17.85 | 18.36 | 18.36 | 1,302,187 |
29 May 2024 | 18.09 | 18.40 | 17.84 | 18.25 | 18.25 | 1,238,473 |
28 May 2024 | 18.38 | 18.65 | 17.83 | 18.27 | 18.27 | 2,854,160 |
27 May 2024 | 18.50 | 18.50 | 17.77 | 18.43 | 18.43 | 1,618,257 |
24 May 2024 | 19.05 | 19.08 | 18.30 | 18.40 | 18.40 | 1,725,730 |
23 May 2024 | 19.90 | 20.18 | 18.94 | 19.10 | 19.10 | 1,883,332 |
22 May 2024 | 20.43 | 20.43 | 19.50 | 20.02 | 20.02 | 3,414,307 |
21 May 2024 | 21.61 | 21.87 | 19.90 | 20.48 | 20.48 | 4,072,016 |
20 May 2024 | 21.44 | 22.17 | 20.99 | 21.37 | 21.37 | 2,337,008 |
17 May 2024 | 21.99 | 21.99 | 20.78 | 21.26 | 21.26 | 2,394,305 |
16 May 2024 | 22.01 | 22.28 | 21.69 | 21.99 | 21.99 | 829,159 |
15 May 2024 | 21.81 | 22.22 | 21.69 | 22.14 | 22.14 | 782,258 |
14 May 2024 | 22.10 | 22.18 | 21.66 | 21.92 | 21.92 | 1,316,989 |
13 May 2024 | 21.82 | 22.36 | 21.74 | 22.10 | 22.10 | 1,118,278 |
10 May 2024 | 22.00 | 22.37 | 21.61 | 22.22 | 22.22 | 1,487,775 |
09 May 2024 | 21.51 | 22.25 | 21.38 | 22.16 | 22.16 | 2,960,089 |
08 May 2024 | 22.33 | 22.70 | 21.60 | 21.88 | 21.88 | 2,328,580 |
07 May 2024 | 23.00 | 23.52 | 22.05 | 22.28 | 22.28 | 2,192,715 |
06 May 2024 | 22.99 | 24.00 | 22.70 | 23.00 | 23.00 | 3,259,600 |
30 Apr 2024 | 22.58 | 22.71 | 21.72 | 22.58 | 22.58 | 1,490,950 |
29 Apr 2024 | 22.60 | 22.82 | 22.39 | 22.82 | 22.82 | 862,363 |
26 Apr 2024 | 22.69 | 22.69 | 22.09 | 22.38 | 22.38 | 1,413,764 |
25 Apr 2024 | 22.40 | 22.80 | 22.02 | 22.69 | 22.69 | 1,497,278 |
24 Apr 2024 | 21.30 | 22.58 | 21.16 | 22.42 | 22.42 | 2,131,251 |
23 Apr 2024 | 20.90 | 21.40 | 20.51 | 21.37 | 21.37 | 2,374,206 |
22 Apr 2024 | 20.20 | 21.14 | 20.20 | 20.93 | 20.93 | 3,367,145 |
19 Apr 2024 | 20.35 | 20.48 | 19.90 | 20.01 | 20.01 | 800,936 |
18 Apr 2024 | 20.91 | 20.99 | 20.42 | 20.42 | 20.42 | 2,007,688 |
17 Apr 2024 | 20.40 | 20.90 | 20.05 | 20.90 | 20.90 | 1,398,807 |
16 Apr 2024 | 20.20 | 20.50 | 19.49 | 20.40 | 20.40 | 2,919,733 |
15 Apr 2024 | 20.45 | 20.96 | 19.72 | 20.57 | 20.57 | 1,266,156 |
12 Apr 2024 | 20.09 | 20.48 | 19.60 | 20.45 | 20.45 | 1,798,697 |
11 Apr 2024 | 20.65 | 20.81 | 20.14 | 20.60 | 20.60 | 1,825,863 |
10 Apr 2024 | 20.10 | 20.97 | 20.10 | 20.73 | 20.73 | 2,609,669 |
09 Apr 2024 | 19.24 | 20.58 | 19.21 | 20.58 | 20.58 | 2,784,196 |
08 Apr 2024 | 19.86 | 19.93 | 19.05 | 19.44 | 19.44 | 3,726,681 |
03 Apr 2024 | 20.16 | 20.45 | 19.78 | 20.10 | 20.10 | 3,198,232 |
02 Apr 2024 | 20.57 | 20.78 | 19.89 | 20.31 | 20.31 | 3,960,404 |
01 Apr 2024 | 18.80 | 21.48 | 18.80 | 20.98 | 20.98 | 4,104,371 |
29 Mar 2024 | 18.24 | 19.07 | 17.87 | 18.84 | 18.84 | 1,433,805 |
28 Mar 2024 | 18.19 | 18.41 | 17.90 | 18.15 | 18.15 | 1,017,444 |
27 Mar 2024 | 18.32 | 18.55 | 17.89 | 18.13 | 18.13 | 707,565 |
26 Mar 2024 | 18.62 | 18.69 | 18.13 | 18.43 | 18.43 | 650,347 |
25 Mar 2024 | 19.08 | 19.08 | 18.46 | 18.63 | 18.63 | 1,080,470 |
22 Mar 2024 | 19.37 | 19.37 | 18.91 | 19.00 | 19.00 | 1,199,856 |
21 Mar 2024 | 19.78 | 19.85 | 19.03 | 19.37 | 19.37 | 1,098,221 |
20 Mar 2024 | 19.59 | 20.06 | 19.50 | 19.78 | 19.78 | 1,139,797 |
19 Mar 2024 | 19.95 | 19.98 | 19.59 | 19.67 | 19.67 | 1,077,161 |
18 Mar 2024 | 19.40 | 19.95 | 19.40 | 19.95 | 19.95 | 1,671,176 |
15 Mar 2024 | 19.40 | 19.69 | 19.05 | 19.50 | 19.50 | 976,117 |
14 Mar 2024 | 19.67 | 19.96 | 19.00 | 19.44 | 19.44 | 2,032,329 |
13 Mar 2024 | 19.24 | 19.65 | 19.01 | 19.53 | 19.53 | 1,642,803 |
12 Mar 2024 | 18.91 | 19.35 | 18.56 | 19.24 | 19.24 | 1,909,716 |
11 Mar 2024 | 18.55 | 18.80 | 18.30 | 18.78 | 18.78 | 1,708,332 |
08 Mar 2024 | 18.06 | 18.59 | 17.88 | 18.50 | 18.50 | 1,879,605 |
07 Mar 2024 | 18.67 | 18.92 | 17.90 | 18.06 | 18.06 | 3,046,443 |
06 Mar 2024 | 19.48 | 19.48 | 18.54 | 18.71 | 18.71 | 4,036,772 |
05 Mar 2024 | 20.30 | 20.42 | 19.18 | 19.45 | 19.45 | 2,602,647 |
04 Mar 2024 | 20.64 | 20.78 | 19.75 | 20.43 | 20.43 | 2,158,706 |
01 Mar 2024 | 19.90 | 20.60 | 19.52 | 20.56 | 20.56 | 2,316,507 |
29 Feb 2024 | 19.17 | 20.06 | 19.17 | 19.94 | 19.94 | 1,589,423 |
28 Feb 2024 | 20.81 | 21.76 | 19.00 | 19.17 | 19.17 | 3,505,384 |
27 Feb 2024 | 20.39 | 21.18 | 20.22 | 20.71 | 20.71 | 1,618,240 |
26 Feb 2024 | 19.90 | 21.25 | 19.73 | 20.43 | 20.43 | 2,540,920 |
23 Feb 2024 | 20.40 | 20.40 | 19.38 | 19.90 | 19.90 | 2,135,055 |
22 Feb 2024 | 20.74 | 20.79 | 19.72 | 20.23 | 20.23 | 1,995,650 |
21 Feb 2024 | 20.90 | 21.20 | 20.41 | 20.62 | 20.62 | 1,598,546 |
20 Feb 2024 | 21.06 | 21.85 | 20.43 | 21.24 | 21.24 | 1,760,378 |
19 Feb 2024 | 20.17 | 21.59 | 19.75 | 21.10 | 21.10 | 2,545,218 |
08 Feb 2024 | 17.17 | 20.76 | 15.75 | 20.28 | 20.28 | 3,757,863 |
07 Feb 2024 | 18.00 | 18.55 | 16.24 | 17.30 | 17.30 | 2,874,692 |
06 Feb 2024 | 14.86 | 18.19 | 14.73 | 17.46 | 17.46 | 2,804,344 |
05 Feb 2024 | 17.78 | 17.78 | 15.18 | 15.62 | 15.62 | 1,748,253 |
02 Feb 2024 | 18.77 | 19.09 | 16.83 | 17.68 | 17.68 | 2,031,426 |
01 Feb 2024 | 19.57 | 19.57 | 18.45 | 18.81 | 18.81 | 1,623,453 |
31 Jan 2024 | 19.91 | 20.11 | 19.30 | 19.30 | 19.30 | 673,519 |
30 Jan 2024 | 20.13 | 20.81 | 19.99 | 20.18 | 20.18 | 898,867 |
29 Jan 2024 | 20.91 | 21.19 | 20.09 | 20.50 | 20.50 | 517,303 |
26 Jan 2024 | 20.80 | 21.66 | 20.70 | 20.90 | 20.90 | 1,504,310 |
25 Jan 2024 | 20.21 | 21.50 | 20.21 | 21.23 | 21.23 | 1,237,422 |
24 Jan 2024 | 21.07 | 21.66 | 19.87 | 21.32 | 21.32 | 1,566,856 |
23 Jan 2024 | 20.58 | 21.14 | 20.35 | 20.88 | 20.88 | 1,353,524 |
22 Jan 2024 | 22.31 | 22.83 | 20.96 | 21.38 | 21.38 | 858,175 |
19 Jan 2024 | 22.50 | 23.40 | 22.33 | 22.39 | 22.39 | 575,658 |
18 Jan 2024 | 23.25 | 23.25 | 21.84 | 22.90 | 22.90 | 1,013,037 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |