Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 20.95 | 21.50 | 20.55 | 20.85 | 20.85 | 7,871 |
25 Jun 2024 | 21.00 | 21.70 | 20.90 | 21.30 | 21.30 | 9,022 |
24 Jun 2024 | 20.95 | 21.30 | 20.00 | 21.00 | 21.00 | 10,180 |
20 Jun 2024 | 21.35 | 21.85 | 20.20 | 21.00 | 21.00 | 53,284 |
19 Jun 2024 | 21.30 | 22.35 | 20.85 | 21.40 | 21.40 | 12,993 |
18 Jun 2024 | 21.40 | 22.95 | 21.35 | 21.55 | 21.55 | 12,237 |
17 Jun 2024 | 23.15 | 23.20 | 21.35 | 21.40 | 21.40 | 23,815 |
14 Jun 2024 | 22.75 | 23.15 | 22.00 | 22.55 | 22.55 | 37,942 |
13 Jun 2024 | 22.90 | 23.30 | 22.10 | 22.75 | 22.75 | 24,971 |
12 Jun 2024 | 22.15 | 23.20 | 21.95 | 22.90 | 22.90 | 42,472 |
11 Jun 2024 | 21.55 | 22.45 | 21.40 | 22.20 | 22.20 | 92,549 |
10 Jun 2024 | 21.80 | 22.10 | 21.50 | 22.00 | 22.00 | 63,513 |
07 Jun 2024 | 21.40 | 21.75 | 20.65 | 21.75 | 21.75 | 16,704 |
05 Jun 2024 | 20.90 | 21.45 | 20.40 | 21.40 | 21.40 | 22,600 |
04 Jun 2024 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | 8,389 |
03 Jun 2024 | 19.98 | 20.70 | 19.66 | 20.20 | 20.20 | 66,673 |
31 May 2024 | 21.60 | 21.60 | 20.00 | 20.00 | 20.00 | 29,394 |
30 May 2024 | 21.55 | 21.55 | 20.80 | 21.10 | 21.10 | 18,435 |
29 May 2024 | 21.25 | 21.75 | 20.95 | 21.60 | 21.60 | 11,418 |
28 May 2024 | 19.40 | 21.35 | 19.40 | 21.25 | 21.25 | 29,566 |
27 May 2024 | 21.20 | 21.20 | 19.06 | 19.60 | 19.60 | 20,184 |
24 May 2024 | 21.45 | 22.00 | 20.20 | 20.40 | 20.40 | 28,423 |
23 May 2024 | 21.75 | 21.75 | 20.50 | 21.40 | 21.40 | 22,559 |
22 May 2024 | 21.55 | 21.95 | 20.95 | 21.75 | 21.75 | 10,705 |
21 May 2024 | 23.10 | 23.10 | 21.10 | 21.55 | 21.55 | 33,062 |
20 May 2024 | 21.30 | 23.30 | 21.30 | 22.70 | 22.70 | 53,338 |
17 May 2024 | 20.50 | 21.50 | 20.30 | 21.15 | 21.15 | 39,134 |
16 May 2024 | 19.60 | 20.50 | 19.60 | 20.50 | 20.50 | 40,800 |
15 May 2024 | 19.50 | 19.80 | 19.02 | 19.80 | 19.80 | 14,470 |
14 May 2024 | 18.70 | 19.50 | 18.70 | 19.50 | 19.50 | 21,092 |
13 May 2024 | 19.26 | 19.98 | 18.70 | 19.00 | 19.00 | 9,412 |
10 May 2024 | 19.20 | 19.46 | 18.90 | 19.26 | 19.26 | 22,576 |
08 May 2024 | 18.80 | 19.56 | 17.90 | 19.20 | 19.20 | 43,523 |
07 May 2024 | 19.74 | 19.76 | 19.00 | 19.20 | 19.20 | 15,729 |
06 May 2024 | 18.32 | 20.25 | 18.32 | 19.46 | 19.46 | 88,440 |
03 May 2024 | 17.20 | 18.24 | 17.02 | 18.24 | 18.24 | 31,245 |
02 May 2024 | 16.98 | 17.48 | 16.90 | 17.20 | 17.20 | 33,667 |
30 Apr 2024 | 16.98 | 16.98 | 15.68 | 16.90 | 16.90 | 14,135 |
29 Apr 2024 | 16.34 | 16.54 | 16.26 | 16.46 | 16.46 | 3,679 |
26 Apr 2024 | 17.00 | 17.16 | 16.02 | 16.54 | 16.54 | 19,414 |
25 Apr 2024 | 17.00 | 17.18 | 16.52 | 17.00 | 17.00 | 8,963 |
24 Apr 2024 | 15.72 | 17.18 | 15.72 | 17.00 | 17.00 | 7,316 |
23 Apr 2024 | 15.60 | 17.54 | 15.58 | 16.58 | 16.58 | 20,373 |
22 Apr 2024 | 16.04 | 16.50 | 15.58 | 15.78 | 15.78 | 33,396 |
19 Apr 2024 | 17.20 | 17.20 | 15.80 | 16.52 | 16.52 | 25,541 |
18 Apr 2024 | 17.54 | 17.54 | 16.42 | 17.20 | 17.20 | 6,105 |
17 Apr 2024 | 16.92 | 17.60 | 16.40 | 17.50 | 17.50 | 13,004 |
16 Apr 2024 | 16.00 | 16.92 | 16.00 | 16.92 | 16.92 | 4,463 |
15 Apr 2024 | 16.46 | 16.46 | 16.00 | 16.38 | 16.38 | 6,290 |
12 Apr 2024 | 16.38 | 16.38 | 16.18 | 16.38 | 16.38 | 6,558 |
11 Apr 2024 | 16.40 | 16.40 | 16.12 | 16.12 | 16.12 | 11,029 |
10 Apr 2024 | 16.58 | 16.60 | 15.80 | 16.40 | 16.40 | 15,549 |
09 Apr 2024 | 15.76 | 16.64 | 15.76 | 16.48 | 16.48 | 13,957 |
08 Apr 2024 | 16.30 | 16.30 | 15.50 | 15.78 | 15.78 | 6,246 |
05 Apr 2024 | 15.98 | 16.32 | 15.56 | 16.18 | 16.18 | 2,775 |
04 Apr 2024 | 16.08 | 16.46 | 15.54 | 16.10 | 16.10 | 20,608 |
03 Apr 2024 | 16.56 | 16.56 | 15.60 | 16.50 | 16.50 | 11,305 |
02 Apr 2024 | 15.58 | 16.56 | 15.06 | 16.56 | 16.56 | 12,884 |
28 Mar 2024 | 15.22 | 15.64 | 14.82 | 15.58 | 15.58 | 8,251 |
27 Mar 2024 | 14.34 | 15.42 | 14.34 | 15.20 | 15.20 | 30,106 |
26 Mar 2024 | 14.80 | 14.80 | 14.26 | 14.80 | 14.80 | 9,395 |
25 Mar 2024 | 15.18 | 15.18 | 14.06 | 14.72 | 14.72 | 18,201 |
22 Mar 2024 | 14.66 | 15.28 | 14.30 | 14.72 | 14.72 | 9,271 |
21 Mar 2024 | 14.40 | 15.12 | 14.40 | 14.64 | 14.64 | 13,337 |
20 Mar 2024 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | 8,403 |
19 Mar 2024 | 14.70 | 15.16 | 14.70 | 14.70 | 14.70 | 7,774 |
18 Mar 2024 | 14.64 | 14.98 | 14.00 | 14.70 | 14.70 | 36,023 |
15 Mar 2024 | 15.32 | 16.10 | 14.74 | 15.30 | 15.30 | 21,281 |
14 Mar 2024 | 16.00 | 16.08 | 15.32 | 15.32 | 15.32 | 9,656 |
13 Mar 2024 | 16.68 | 16.68 | 15.60 | 15.70 | 15.70 | 21,444 |
12 Mar 2024 | 17.00 | 17.00 | 15.80 | 16.32 | 16.32 | 7,684 |
11 Mar 2024 | 16.34 | 16.60 | 16.00 | 16.38 | 16.38 | 8,089 |
08 Mar 2024 | 16.62 | 16.78 | 16.22 | 16.34 | 16.34 | 14,705 |
07 Mar 2024 | 17.00 | 17.00 | 16.22 | 16.40 | 16.40 | 11,362 |
06 Mar 2024 | 16.60 | 17.00 | 16.22 | 16.80 | 16.80 | 15,077 |
05 Mar 2024 | 16.62 | 16.68 | 16.18 | 16.60 | 16.60 | 25,475 |
04 Mar 2024 | 16.50 | 16.62 | 16.02 | 16.62 | 16.62 | 23,371 |
01 Mar 2024 | 16.50 | 16.88 | 16.12 | 16.50 | 16.50 | 16,365 |
29 Feb 2024 | 15.96 | 16.40 | 15.24 | 16.00 | 16.00 | 13,841 |
28 Feb 2024 | 15.60 | 16.16 | 14.92 | 15.60 | 15.60 | 20,729 |
27 Feb 2024 | 15.18 | 15.88 | 14.74 | 15.26 | 15.26 | 7,883 |
26 Feb 2024 | 14.46 | 16.12 | 14.10 | 15.20 | 15.20 | 32,155 |
23 Feb 2024 | 14.36 | 14.88 | 14.06 | 14.48 | 14.48 | 21,735 |
22 Feb 2024 | 14.26 | 14.72 | 14.26 | 14.50 | 14.50 | 34,494 |
21 Feb 2024 | 14.30 | 14.48 | 14.00 | 14.28 | 14.28 | 14,235 |
20 Feb 2024 | 14.36 | 14.68 | 14.16 | 14.30 | 14.30 | 8,135 |
19 Feb 2024 | 14.12 | 14.88 | 13.98 | 14.52 | 14.52 | 23,906 |
16 Feb 2024 | 14.48 | 14.48 | 13.70 | 14.40 | 14.40 | 24,636 |
15 Feb 2024 | 14.40 | 14.50 | 14.00 | 14.50 | 14.50 | 33,387 |
14 Feb 2024 | 14.52 | 14.68 | 14.34 | 14.48 | 14.48 | 2,688 |
13 Feb 2024 | 14.32 | 14.88 | 14.30 | 14.70 | 14.70 | 19,940 |
12 Feb 2024 | 14.40 | 14.88 | 14.30 | 14.54 | 14.54 | 25,750 |
09 Feb 2024 | 14.96 | 14.96 | 14.06 | 14.40 | 14.40 | 17,022 |
08 Feb 2024 | 15.02 | 15.44 | 13.94 | 14.66 | 14.66 | 91,485 |
07 Feb 2024 | 14.68 | 14.80 | 14.00 | 14.30 | 14.30 | 28,537 |
06 Feb 2024 | 14.78 | 15.22 | 14.20 | 14.70 | 14.70 | 37,467 |
05 Feb 2024 | 14.86 | 14.88 | 14.00 | 14.80 | 14.80 | 13,157 |
02 Feb 2024 | 14.60 | 14.88 | 14.38 | 14.88 | 14.88 | 12,105 |
01 Feb 2024 | 14.20 | 15.06 | 14.20 | 15.02 | 15.02 | 21,375 |
31 Jan 2024 | 14.88 | 15.20 | 14.50 | 14.90 | 14.90 | 21,254 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |