Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 19.10 | 19.10 | 18.02 | 18.92 | 18.92 | 2,471 |
25 Jun 2024 | 19.22 | 19.24 | 18.60 | 19.10 | 19.10 | 2,386 |
24 Jun 2024 | 18.50 | 19.24 | 18.30 | 19.24 | 19.24 | 2,790 |
21 Jun 2024 | 18.86 | 18.86 | 18.30 | 18.80 | 18.80 | 1,766 |
20 Jun 2024 | 18.80 | 19.18 | 18.78 | 18.86 | 18.86 | 5,620 |
19 Jun 2024 | 17.12 | 18.80 | 16.80 | 18.78 | 18.78 | 7,485 |
18 Jun 2024 | 17.58 | 17.66 | 17.40 | 17.66 | 17.66 | 739 |
17 Jun 2024 | 17.58 | 17.58 | 17.50 | 17.58 | 17.58 | 528 |
14 Jun 2024 | 17.20 | 17.56 | 16.64 | 17.56 | 17.56 | 902 |
13 Jun 2024 | 17.30 | 17.30 | 16.70 | 17.20 | 17.20 | 3,673 |
12 Jun 2024 | 17.28 | 17.28 | 16.94 | 17.28 | 17.28 | 150 |
11 Jun 2024 | 17.30 | 17.30 | 16.92 | 17.28 | 17.28 | 1,840 |
10 Jun 2024 | 17.14 | 17.30 | 17.12 | 17.30 | 17.30 | 663 |
07 Jun 2024 | 17.68 | 17.68 | 16.90 | 17.58 | 17.58 | 8,142 |
06 Jun 2024 | 18.16 | 18.34 | 17.22 | 17.36 | 17.36 | 2,695 |
05 Jun 2024 | 18.16 | 18.60 | 18.16 | 18.16 | 18.16 | 964 |
04 Jun 2024 | 18.50 | 18.60 | 18.30 | 18.60 | 18.60 | 1,028 |
03 Jun 2024 | 18.60 | 18.60 | 18.00 | 18.54 | 18.54 | 2,896 |
31 May 2024 | 19.04 | 19.04 | 18.38 | 18.50 | 18.50 | 28,829 |
29 May 2024 | 19.20 | 19.80 | 19.00 | 19.06 | 19.06 | 23,275 |
28 May 2024 | 17.80 | 19.54 | 17.04 | 19.00 | 19.00 | 82,450 |
27 May 2024 | 16.76 | 16.94 | 16.58 | 16.60 | 16.60 | 7,270 |
24 May 2024 | 16.92 | 16.92 | 16.52 | 16.76 | 16.76 | 1,360 |
23 May 2024 | 16.84 | 17.18 | 16.66 | 16.94 | 16.94 | 8,901 |
22 May 2024 | 16.98 | 17.00 | 16.50 | 16.84 | 16.84 | 6,200 |
21 May 2024 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 2,718 |
20 May 2024 | 16.30 | 16.80 | 16.30 | 16.50 | 16.50 | 4,636 |
17 May 2024 | 16.26 | 16.94 | 16.18 | 16.32 | 16.32 | 3,791 |
16 May 2024 | 16.68 | 17.00 | 16.00 | 16.26 | 16.26 | 9,522 |
15 May 2024 | 17.00 | 17.04 | 16.48 | 16.68 | 16.68 | 2,648 |
14 May 2024 | 16.80 | 17.60 | 16.26 | 16.74 | 16.74 | 6,912 |
13 May 2024 | 16.34 | 17.00 | 16.00 | 16.80 | 16.80 | 4,843 |
10 May 2024 | 16.48 | 17.02 | 16.18 | 16.34 | 16.34 | 3,357 |
09 May 2024 | 16.88 | 17.00 | 16.20 | 16.32 | 16.32 | 9,205 |
08 May 2024 | 17.48 | 17.58 | 16.80 | 16.90 | 16.90 | 6,755 |
07 May 2024 | 17.04 | 17.54 | 17.02 | 17.48 | 17.48 | 3,102 |
06 May 2024 | 17.58 | 17.58 | 16.96 | 17.00 | 17.00 | 4,668 |
02 May 2024 | 18.46 | 18.46 | 17.20 | 17.70 | 17.70 | 1,954 |
30 Apr 2024 | 18.60 | 18.60 | 17.20 | 18.46 | 18.46 | 3,801 |
29 Apr 2024 | 17.78 | 19.26 | 17.26 | 18.74 | 18.74 | 3,562 |
26 Apr 2024 | 17.48 | 17.78 | 17.04 | 17.78 | 17.78 | 1,465 |
25 Apr 2024 | 17.48 | 17.48 | 17.02 | 17.48 | 17.48 | 2,081 |
24 Apr 2024 | 17.50 | 17.80 | 17.02 | 17.80 | 17.80 | 2,094 |
23 Apr 2024 | 18.00 | 18.36 | 16.90 | 17.50 | 17.50 | 9,808 |
22 Apr 2024 | 18.00 | 18.56 | 17.68 | 18.00 | 18.00 | 1,326 |
19 Apr 2024 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | 1,606 |
18 Apr 2024 | 18.90 | 18.98 | 18.00 | 18.02 | 18.02 | 1,875 |
17 Apr 2024 | 18.34 | 19.00 | 18.32 | 18.86 | 18.86 | 2,165 |
16 Apr 2024 | 18.48 | 18.48 | 18.00 | 18.34 | 18.34 | 1,283 |
15 Apr 2024 | 19.02 | 19.20 | 17.80 | 18.00 | 18.00 | 8,286 |
12 Apr 2024 | 19.10 | 19.20 | 19.00 | 19.02 | 19.02 | 3,067 |
11 Apr 2024 | 19.10 | 19.30 | 19.00 | 19.06 | 19.06 | 3,244 |
10 Apr 2024 | 19.40 | 19.80 | 19.00 | 19.10 | 19.10 | 3,701 |
09 Apr 2024 | 19.60 | 20.25 | 19.26 | 19.28 | 19.28 | 5,283 |
08 Apr 2024 | 21.00 | 21.00 | 19.30 | 19.76 | 19.76 | 25,578 |
05 Apr 2024 | 22.20 | 22.30 | 21.65 | 22.30 | 22.30 | 310 |
04 Apr 2024 | 22.10 | 22.35 | 21.30 | 22.10 | 22.10 | 1,593 |
03 Apr 2024 | 22.30 | 22.45 | 22.05 | 22.10 | 22.10 | 98 |
02 Apr 2024 | 22.00 | 22.40 | 21.50 | 22.30 | 22.30 | 2,377 |
28 Mar 2024 | 22.50 | 22.50 | 21.50 | 22.10 | 22.10 | 855 |
27 Mar 2024 | 21.95 | 22.85 | 21.60 | 21.60 | 21.60 | 1,448 |
26 Mar 2024 | 21.50 | 21.95 | 21.50 | 21.95 | 21.95 | 1,203 |
25 Mar 2024 | 23.15 | 23.20 | 21.50 | 21.50 | 21.50 | 10,988 |
22 Mar 2024 | 23.50 | 23.50 | 22.60 | 23.15 | 23.15 | 219 |
21 Mar 2024 | 23.70 | 23.90 | 22.80 | 22.95 | 22.95 | 635 |
20 Mar 2024 | 22.60 | 23.70 | 22.60 | 23.70 | 23.70 | 1,413 |
19 Mar 2024 | 22.80 | 23.10 | 21.60 | 22.55 | 22.55 | 1,294 |
18 Mar 2024 | 23.50 | 23.65 | 22.10 | 23.20 | 23.20 | 2,350 |
15 Mar 2024 | 23.90 | 24.00 | 23.00 | 23.70 | 23.70 | 890 |
14 Mar 2024 | 23.05 | 24.00 | 23.05 | 23.60 | 23.60 | 4,803 |
13 Mar 2024 | 23.80 | 23.80 | 23.00 | 23.05 | 23.05 | 3,318 |
12 Mar 2024 | 23.80 | 23.80 | 23.50 | 23.75 | 23.75 | 422 |
11 Mar 2024 | 23.70 | 23.95 | 23.30 | 23.65 | 23.65 | 591 |
08 Mar 2024 | 24.20 | 24.20 | 23.70 | 23.70 | 23.70 | 129 |
07 Mar 2024 | 23.95 | 24.00 | 23.25 | 24.00 | 24.00 | 645 |
06 Mar 2024 | 23.60 | 23.95 | 23.50 | 23.95 | 23.95 | 526 |
05 Mar 2024 | 24.30 | 24.30 | 23.40 | 23.60 | 23.60 | 1,658 |
04 Mar 2024 | 24.30 | 24.30 | 24.05 | 24.30 | 24.30 | 246 |
01 Mar 2024 | 24.00 | 24.30 | 23.95 | 24.30 | 24.30 | 2,582 |
29 Feb 2024 | 24.30 | 24.35 | 24.00 | 24.00 | 24.00 | 4,350 |
28 Feb 2024 | 24.35 | 24.35 | 24.00 | 24.10 | 24.10 | 1,149 |
27 Feb 2024 | 24.60 | 24.65 | 24.20 | 24.55 | 24.55 | 4,124 |
26 Feb 2024 | 24.30 | 24.85 | 24.30 | 24.80 | 24.80 | 2,281 |
23 Feb 2024 | 24.55 | 24.65 | 23.65 | 24.15 | 24.15 | 3,330 |
22 Feb 2024 | 25.10 | 25.10 | 24.50 | 24.95 | 24.95 | 4,753 |
21 Feb 2024 | 25.10 | 25.40 | 25.00 | 25.10 | 25.10 | 1,803 |
20 Feb 2024 | 25.25 | 25.50 | 25.10 | 25.10 | 25.10 | 6,286 |
19 Feb 2024 | 25.50 | 25.50 | 25.20 | 25.40 | 25.40 | 2,480 |
16 Feb 2024 | 26.00 | 26.00 | 25.35 | 25.50 | 25.50 | 5,308 |
15 Feb 2024 | 25.90 | 26.00 | 25.55 | 26.00 | 26.00 | 824 |
14 Feb 2024 | 25.75 | 26.55 | 25.75 | 26.00 | 26.00 | 1,808 |
13 Feb 2024 | 26.35 | 26.35 | 25.80 | 25.80 | 25.80 | 2,625 |
12 Feb 2024 | 26.05 | 26.35 | 25.85 | 26.35 | 26.35 | 691 |
09 Feb 2024 | 26.00 | 26.50 | 25.90 | 26.00 | 26.00 | 2,739 |
08 Feb 2024 | 26.60 | 26.60 | 25.80 | 25.90 | 25.90 | 350 |
07 Feb 2024 | 26.80 | 26.80 | 25.80 | 26.60 | 26.60 | 2,843 |
06 Feb 2024 | 27.00 | 27.00 | 26.25 | 26.30 | 26.30 | 4,260 |
05 Feb 2024 | 27.60 | 27.60 | 26.50 | 27.00 | 27.00 | 705 |
02 Feb 2024 | 27.70 | 27.70 | 26.80 | 27.10 | 27.10 | 1,368 |
01 Feb 2024 | 27.70 | 27.75 | 26.40 | 27.50 | 27.50 | 2,978 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |