Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 18.00 | 18.09 | 17.38 | 17.39 | 17.39 | 98,642 |
25 Jun 2024 | 17.80 | 18.02 | 17.64 | 17.97 | 17.97 | 251,351 |
24 Jun 2024 | 18.15 | 18.29 | 17.81 | 17.81 | 17.81 | 289,360 |
21 Jun 2024 | 18.54 | 18.63 | 18.07 | 18.10 | 18.10 | 1,490,250 |
20 Jun 2024 | 18.62 | 18.73 | 18.35 | 18.54 | 18.54 | 96,762 |
19 Jun 2024 | 18.50 | 18.70 | 18.49 | 18.62 | 18.62 | 170,493 |
18 Jun 2024 | 18.64 | 18.88 | 18.47 | 18.47 | 18.47 | 160,474 |
17 Jun 2024 | 18.78 | 18.93 | 18.51 | 18.60 | 18.60 | 189,570 |
14 Jun 2024 | 18.70 | 18.70 | 18.35 | 18.64 | 18.64 | 189,140 |
13 Jun 2024 | 18.92 | 19.12 | 18.52 | 18.61 | 18.61 | 156,891 |
12 Jun 2024 | 18.59 | 19.04 | 18.54 | 18.84 | 18.84 | 244,392 |
11 Jun 2024 | 18.95 | 19.13 | 18.59 | 18.59 | 18.59 | 204,098 |
10 Jun 2024 | 19.25 | 19.25 | 18.99 | 19.18 | 19.18 | 125,460 |
07 Jun 2024 | 19.50 | 19.50 | 18.81 | 19.25 | 19.25 | 191,296 |
06 Jun 2024 | 19.50 | 19.51 | 19.28 | 19.49 | 19.49 | 261,229 |
05 Jun 2024 | 19.13 | 19.38 | 19.00 | 19.38 | 19.38 | 175,589 |
04 Jun 2024 | 19.46 | 19.55 | 18.87 | 18.97 | 18.97 | 222,352 |
03 Jun 2024 | 19.50 | 19.63 | 19.28 | 19.46 | 19.46 | 159,612 |
31 May 2024 | 19.75 | 19.75 | 19.13 | 19.44 | 19.44 | 478,824 |
30 May 2024 | 18.98 | 19.21 | 18.98 | 19.16 | 19.16 | 183,986 |
29 May 2024 | 19.16 | 19.38 | 19.05 | 19.10 | 19.10 | 172,578 |
28 May 2024 | 19.21 | 19.48 | 19.13 | 19.24 | 19.24 | 194,830 |
27 May 2024 | 18.87 | 19.36 | 18.85 | 19.24 | 19.24 | 222,765 |
24 May 2024 | 18.40 | 18.81 | 18.40 | 18.78 | 18.78 | 177,414 |
23 May 2024 | 18.60 | 18.80 | 18.50 | 18.73 | 18.73 | 179,093 |
22 May 2024 | 18.45 | 18.77 | 18.40 | 18.55 | 18.55 | 277,304 |
21 May 2024 | 19.00 | 19.20 | 18.48 | 18.48 | 18.48 | 873,779 |
20 May 2024 | 19.05 | 19.21 | 18.79 | 18.90 | 18.90 | 348,109 |
17 May 2024 | 18.81 | 19.29 | 18.26 | 18.93 | 18.93 | 1,589,840 |
16 May 2024 | 21.34 | 21.56 | 21.16 | 21.44 | 21.44 | 88,358 |
15 May 2024 | 21.80 | 21.80 | 21.04 | 21.30 | 21.30 | 124,174 |
14 May 2024 | 22.38 | 22.38 | 21.58 | 21.64 | 21.64 | 176,663 |
13 May 2024 | 22.00 | 22.32 | 21.92 | 22.32 | 22.32 | 45,627 |
10 May 2024 | 22.30 | 22.30 | 22.04 | 22.06 | 22.06 | 87,915 |
09 May 2024 | 22.00 | 22.20 | 21.96 | 22.20 | 22.20 | 67,881 |
08 May 2024 | 22.02 | 22.24 | 21.98 | 22.12 | 22.12 | 89,241 |
07 May 2024 | 22.20 | 22.24 | 21.96 | 22.08 | 22.08 | 114,079 |
06 May 2024 | 22.12 | 22.32 | 22.00 | 22.20 | 22.20 | 59,538 |
03 May 2024 | 22.16 | 22.42 | 21.84 | 22.04 | 22.04 | 173,107 |
02 May 2024 | 22.72 | 22.86 | 22.10 | 22.10 | 22.10 | 187,784 |
30 Apr 2024 | 23.24 | 23.24 | 22.46 | 22.64 | 22.64 | 145,849 |
29 Apr 2024 | 22.82 | 23.38 | 22.74 | 23.16 | 23.16 | 153,085 |
26 Apr 2024 | 22.40 | 23.08 | 22.22 | 22.72 | 22.72 | 232,091 |
25 Apr 2024 | 22.26 | 23.06 | 22.22 | 22.74 | 22.74 | 157,513 |
24 Apr 2024 | 23.40 | 23.48 | 22.90 | 23.00 | 23.00 | 134,722 |
23 Apr 2024 | 23.30 | 23.50 | 23.02 | 23.32 | 23.32 | 202,928 |
22 Apr 2024 | 23.14 | 23.26 | 22.66 | 23.18 | 23.18 | 159,265 |
19 Apr 2024 | 22.62 | 22.86 | 22.22 | 22.80 | 22.80 | 196,681 |
18 Apr 2024 | 23.40 | 23.52 | 22.66 | 22.88 | 22.88 | 558,162 |
17 Apr 2024 | 20.34 | 23.64 | 20.06 | 23.50 | 23.50 | 851,915 |
16 Apr 2024 | 20.36 | 20.56 | 20.16 | 20.56 | 20.56 | 106,629 |
15 Apr 2024 | 20.76 | 21.16 | 20.58 | 20.78 | 20.78 | 219,315 |
12 Apr 2024 | 20.48 | 20.86 | 20.36 | 20.70 | 20.70 | 200,791 |
11 Apr 2024 | 20.50 | 20.68 | 20.30 | 20.36 | 20.36 | 133,296 |
10 Apr 2024 | 20.62 | 20.82 | 20.28 | 20.58 | 20.58 | 151,786 |
09 Apr 2024 | 19.96 | 20.52 | 19.89 | 20.44 | 20.44 | 127,420 |
08 Apr 2024 | 19.70 | 20.30 | 19.70 | 20.00 | 20.00 | 98,393 |
05 Apr 2024 | 19.48 | 19.75 | 19.48 | 19.70 | 19.70 | 123,356 |
04 Apr 2024 | 18.95 | 19.76 | 18.87 | 19.73 | 19.73 | 129,480 |
03 Apr 2024 | 19.20 | 19.20 | 18.52 | 18.88 | 18.88 | 204,260 |
02 Apr 2024 | 19.51 | 19.98 | 19.15 | 19.15 | 19.15 | 279,366 |
28 Mar 2024 | 19.81 | 19.85 | 19.38 | 19.59 | 19.59 | 107,767 |
27 Mar 2024 | 20.12 | 20.12 | 19.45 | 19.67 | 19.67 | 128,195 |
26 Mar 2024 | 19.80 | 20.18 | 19.79 | 20.12 | 20.12 | 150,947 |
25 Mar 2024 | 20.20 | 20.26 | 19.85 | 19.90 | 19.90 | 96,820 |
22 Mar 2024 | 20.22 | 20.34 | 19.91 | 20.18 | 20.18 | 112,083 |
21 Mar 2024 | 19.12 | 20.24 | 18.86 | 20.22 | 20.22 | 346,827 |
20 Mar 2024 | 18.59 | 19.17 | 18.48 | 18.97 | 18.97 | 127,601 |
19 Mar 2024 | 18.90 | 18.90 | 18.56 | 18.67 | 18.67 | 135,924 |
18 Mar 2024 | 19.28 | 19.59 | 18.77 | 18.88 | 18.88 | 137,917 |
15 Mar 2024 | 19.52 | 19.61 | 19.14 | 19.24 | 19.24 | 3,977,992 |
14 Mar 2024 | 19.20 | 19.61 | 19.20 | 19.44 | 19.44 | 192,147 |
13 Mar 2024 | 19.82 | 19.82 | 19.09 | 19.25 | 19.25 | 211,303 |
12 Mar 2024 | 19.00 | 19.22 | 18.61 | 18.71 | 18.71 | 187,019 |
11 Mar 2024 | 18.50 | 18.84 | 18.34 | 18.70 | 18.70 | 166,092 |
08 Mar 2024 | 19.58 | 19.65 | 18.62 | 18.69 | 18.69 | 238,935 |
07 Mar 2024 | 18.56 | 20.16 | 18.40 | 19.54 | 19.54 | 344,075 |
06 Mar 2024 | 19.00 | 19.98 | 18.53 | 19.80 | 19.80 | 227,707 |
05 Mar 2024 | 19.79 | 19.84 | 18.88 | 18.95 | 18.95 | 194,647 |
04 Mar 2024 | 19.55 | 19.93 | 19.55 | 19.81 | 19.81 | 190,024 |
01 Mar 2024 | 19.05 | 19.86 | 19.05 | 19.57 | 19.57 | 198,533 |
29 Feb 2024 | 18.85 | 19.06 | 18.73 | 18.94 | 18.94 | 126,432 |
28 Feb 2024 | 18.71 | 18.85 | 18.44 | 18.69 | 18.69 | 76,570 |
27 Feb 2024 | 19.10 | 19.12 | 18.72 | 18.73 | 18.73 | 109,819 |
26 Feb 2024 | 19.05 | 19.23 | 19.05 | 19.18 | 19.18 | 193,897 |
23 Feb 2024 | 19.36 | 19.40 | 19.06 | 19.40 | 19.40 | 131,023 |
22 Feb 2024 | 18.90 | 19.22 | 18.90 | 19.22 | 19.22 | 150,696 |
21 Feb 2024 | 18.60 | 18.79 | 18.43 | 18.79 | 18.79 | 123,060 |
20 Feb 2024 | 18.90 | 18.90 | 18.35 | 18.53 | 18.53 | 95,165 |
19 Feb 2024 | 18.80 | 18.82 | 18.40 | 18.81 | 18.81 | 82,081 |
16 Feb 2024 | 18.65 | 18.95 | 18.52 | 18.83 | 18.83 | 101,236 |
15 Feb 2024 | 18.50 | 18.69 | 18.41 | 18.50 | 18.50 | 119,761 |
14 Feb 2024 | 18.11 | 18.50 | 18.10 | 18.50 | 18.50 | 111,873 |
13 Feb 2024 | 18.53 | 18.61 | 18.09 | 18.09 | 18.09 | 492,324 |
12 Feb 2024 | 18.20 | 18.64 | 18.20 | 18.47 | 18.47 | 194,338 |
09 Feb 2024 | 18.41 | 18.44 | 18.13 | 18.13 | 18.13 | 113,276 |
08 Feb 2024 | 18.73 | 18.82 | 18.44 | 18.44 | 18.44 | 145,760 |
07 Feb 2024 | 18.71 | 18.96 | 18.51 | 18.59 | 18.59 | 129,685 |
06 Feb 2024 | 19.00 | 19.00 | 18.66 | 18.76 | 18.76 | 119,784 |
05 Feb 2024 | 19.20 | 19.32 | 18.90 | 18.92 | 18.92 | 97,319 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |