Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 16.69 | 16.95 | 16.49 | 16.49 | 16.49 | 573,500 |
26 Jun 2024 | 16.84 | 16.84 | 16.21 | 16.75 | 16.75 | 540,700 |
25 Jun 2024 | 16.14 | 16.64 | 16.14 | 16.37 | 16.37 | 537,100 |
24 Jun 2024 | 16.73 | 16.74 | 16.09 | 16.21 | 16.21 | 639,700 |
21 Jun 2024 | 16.90 | 17.03 | 16.52 | 16.80 | 16.80 | 505,828 |
20 Jun 2024 | 17.40 | 17.40 | 16.83 | 16.84 | 16.84 | 1,507,326 |
19 Jun 2024 | 17.29 | 17.97 | 17.10 | 17.80 | 17.80 | 1,674,300 |
18 Jun 2024 | 17.10 | 17.22 | 16.90 | 17.16 | 17.16 | 553,600 |
17 Jun 2024 | 17.57 | 17.57 | 17.17 | 17.21 | 17.21 | 804,400 |
14 Jun 2024 | 17.82 | 17.91 | 17.42 | 17.61 | 17.61 | 808,055 |
13 Jun 2024 | 17.65 | 17.98 | 17.62 | 17.82 | 17.82 | 1,048,285 |
12 Jun 2024 | 17.27 | 17.98 | 17.20 | 17.86 | 17.86 | 1,487,982 |
11 Jun 2024 | 16.85 | 17.27 | 16.75 | 17.18 | 17.18 | 606,855 |
07 Jun 2024 | 16.43 | 17.14 | 16.43 | 17.06 | 17.06 | 1,313,477 |
06 Jun 2024 | 16.73 | 16.99 | 16.12 | 16.23 | 16.23 | 1,202,446 |
05 Jun 2024 | 17.18 | 17.30 | 16.72 | 16.74 | 16.74 | 1,001,403 |
04 Jun 2024 | 18.27 | 18.27 | 17.17 | 17.31 | 17.31 | 1,800,764 |
03 Jun 2024 | 18.11 | 18.56 | 18.05 | 18.21 | 18.21 | 1,344,859 |
31 May 2024 | 18.34 | 18.46 | 18.08 | 18.13 | 18.13 | 1,055,396 |
30 May 2024 | 18.10 | 18.74 | 18.00 | 18.36 | 18.36 | 1,269,111 |
29 May 2024 | 18.72 | 18.72 | 18.01 | 18.16 | 18.16 | 2,035,200 |
28 May 2024 | 18.43 | 18.88 | 18.20 | 18.79 | 18.79 | 1,849,100 |
27 May 2024 | 18.19 | 18.47 | 17.89 | 18.47 | 18.47 | 1,113,404 |
24 May 2024 | 18.10 | 18.48 | 18.10 | 18.17 | 18.17 | 1,126,682 |
23 May 2024 | 18.57 | 18.72 | 18.18 | 18.21 | 18.21 | 1,526,681 |
22 May 2024 | 18.54 | 18.62 | 18.31 | 18.53 | 18.53 | 1,092,226 |
21 May 2024 | 18.60 | 18.91 | 18.35 | 18.40 | 18.40 | 1,395,326 |
20 May 2024 | 18.45 | 18.72 | 18.04 | 18.71 | 18.71 | 2,201,326 |
17 May 2024 | 18.59 | 19.00 | 18.35 | 18.93 | 18.93 | 2,196,899 |
16 May 2024 | 18.81 | 19.20 | 18.70 | 18.70 | 18.70 | 2,801,102 |
15 May 2024 | 18.30 | 18.75 | 18.09 | 18.68 | 18.68 | 2,085,578 |
14 May 2024 | 18.86 | 19.19 | 18.35 | 18.49 | 18.49 | 2,745,600 |
13 May 2024 | 18.55 | 18.70 | 18.21 | 18.60 | 18.60 | 2,353,174 |
10 May 2024 | 19.30 | 19.58 | 18.59 | 18.79 | 18.79 | 3,504,231 |
09 May 2024 | 19.26 | 19.68 | 19.01 | 19.40 | 19.40 | 4,677,388 |
08 May 2024 | 19.60 | 20.89 | 18.99 | 19.26 | 19.26 | 7,216,064 |
07 May 2024 | 18.18 | 19.91 | 18.18 | 19.91 | 19.91 | 4,521,638 |
06 May 2024 | 17.77 | 18.13 | 17.77 | 18.10 | 18.10 | 1,285,508 |
30 Apr 2024 | 17.40 | 17.64 | 17.31 | 17.57 | 17.57 | 1,188,393 |
29 Apr 2024 | 16.98 | 17.34 | 16.97 | 17.31 | 17.31 | 1,178,409 |
26 Apr 2024 | 16.89 | 17.05 | 16.68 | 16.99 | 16.99 | 1,261,300 |
25 Apr 2024 | 16.50 | 17.09 | 16.50 | 16.91 | 16.91 | 1,485,988 |
24 Apr 2024 | 16.61 | 16.73 | 16.42 | 16.63 | 16.63 | 1,219,388 |
23 Apr 2024 | 16.05 | 16.98 | 16.02 | 16.70 | 16.70 | 2,245,170 |
22 Apr 2024 | 16.10 | 16.25 | 15.75 | 16.05 | 16.05 | 984,892 |
19 Apr 2024 | 16.20 | 16.43 | 15.90 | 16.16 | 16.16 | 1,057,894 |
18 Apr 2024 | 16.32 | 16.99 | 16.25 | 16.28 | 16.28 | 1,547,462 |
17 Apr 2024 | 16.08 | 16.58 | 15.88 | 16.40 | 16.40 | 2,014,669 |
16 Apr 2024 | 17.00 | 17.02 | 15.80 | 15.80 | 15.80 | 2,540,886 |
15 Apr 2024 | 18.64 | 19.18 | 17.30 | 17.56 | 17.56 | 5,488,831 |
12 Apr 2024 | 17.45 | 19.22 | 17.45 | 19.22 | 19.22 | 3,423,296 |
11 Apr 2024 | 17.26 | 17.79 | 17.26 | 17.47 | 17.47 | 599,100 |
10 Apr 2024 | 17.99 | 17.99 | 17.38 | 17.52 | 17.52 | 717,727 |
09 Apr 2024 | 17.45 | 17.96 | 17.45 | 17.95 | 17.95 | 682,900 |
08 Apr 2024 | 18.29 | 18.31 | 17.45 | 17.46 | 17.46 | 1,226,659 |
03 Apr 2024 | 18.56 | 18.80 | 18.21 | 18.29 | 18.29 | 1,328,354 |
02 Apr 2024 | 18.26 | 19.37 | 18.25 | 18.64 | 18.64 | 2,185,551 |
01 Apr 2024 | 17.99 | 18.27 | 17.90 | 18.24 | 18.24 | 694,424 |
29 Mar 2024 | 17.72 | 17.82 | 17.55 | 17.82 | 17.82 | 355,800 |
28 Mar 2024 | 17.18 | 17.75 | 17.00 | 17.60 | 17.60 | 640,296 |
27 Mar 2024 | 17.55 | 17.78 | 17.10 | 17.10 | 17.10 | 593,206 |
26 Mar 2024 | 17.60 | 17.98 | 17.25 | 17.56 | 17.56 | 614,027 |
25 Mar 2024 | 18.12 | 18.18 | 17.59 | 17.60 | 17.60 | 797,600 |
22 Mar 2024 | 18.64 | 18.64 | 18.06 | 18.13 | 18.13 | 748,180 |
21 Mar 2024 | 18.55 | 18.80 | 18.25 | 18.57 | 18.57 | 814,155 |
20 Mar 2024 | 18.62 | 18.62 | 18.17 | 18.52 | 18.52 | 923,862 |
19 Mar 2024 | 18.78 | 19.04 | 18.41 | 18.42 | 18.42 | 1,597,138 |
18 Mar 2024 | 17.88 | 18.57 | 17.88 | 18.57 | 18.57 | 1,027,694 |
15 Mar 2024 | 17.65 | 17.89 | 17.51 | 17.87 | 17.87 | 778,160 |
14 Mar 2024 | 17.55 | 17.75 | 17.28 | 17.51 | 17.51 | 656,000 |
13 Mar 2024 | 17.69 | 17.70 | 17.33 | 17.50 | 17.50 | 616,653 |
12 Mar 2024 | 17.25 | 17.53 | 17.25 | 17.50 | 17.50 | 969,643 |
11 Mar 2024 | 16.87 | 17.14 | 16.81 | 17.14 | 17.14 | 617,898 |
08 Mar 2024 | 16.90 | 17.08 | 16.62 | 16.87 | 16.87 | 497,872 |
07 Mar 2024 | 16.90 | 17.19 | 16.76 | 16.90 | 16.90 | 759,142 |
06 Mar 2024 | 16.70 | 17.19 | 16.51 | 16.86 | 16.86 | 680,900 |
05 Mar 2024 | 17.20 | 17.21 | 16.61 | 16.71 | 16.71 | 783,084 |
04 Mar 2024 | 17.36 | 17.50 | 16.96 | 17.19 | 17.19 | 641,200 |
01 Mar 2024 | 17.00 | 17.39 | 17.00 | 17.37 | 17.37 | 987,152 |
29 Feb 2024 | 16.11 | 16.90 | 16.01 | 16.90 | 16.90 | 1,221,696 |
28 Feb 2024 | 17.85 | 18.16 | 16.29 | 16.29 | 16.29 | 1,856,484 |
27 Feb 2024 | 17.44 | 17.73 | 17.21 | 17.72 | 17.72 | 742,458 |
26 Feb 2024 | 17.15 | 17.78 | 17.11 | 17.45 | 17.45 | 1,292,648 |
23 Feb 2024 | 16.66 | 17.03 | 16.49 | 16.99 | 16.99 | 1,065,750 |
22 Feb 2024 | 16.17 | 16.50 | 16.17 | 16.49 | 16.49 | 835,320 |
21 Feb 2024 | 16.19 | 16.60 | 15.87 | 16.25 | 16.25 | 1,146,319 |
20 Feb 2024 | 15.80 | 15.94 | 15.58 | 15.90 | 15.90 | 688,920 |
19 Feb 2024 | 15.40 | 16.16 | 15.30 | 15.82 | 15.82 | 1,158,943 |
08 Feb 2024 | 14.00 | 15.24 | 13.87 | 15.20 | 15.20 | 1,491,877 |
07 Feb 2024 | 15.00 | 15.09 | 13.88 | 14.01 | 14.01 | 1,534,883 |
06 Feb 2024 | 14.50 | 15.48 | 13.68 | 15.03 | 15.03 | 1,242,133 |
05 Feb 2024 | 16.39 | 16.39 | 14.80 | 14.86 | 14.86 | 1,463,100 |
02 Feb 2024 | 17.19 | 17.67 | 15.85 | 16.44 | 16.44 | 1,218,501 |
01 Feb 2024 | 17.67 | 17.74 | 16.76 | 17.15 | 17.15 | 1,087,682 |
31 Jan 2024 | 18.85 | 18.85 | 17.58 | 17.66 | 17.66 | 1,606,268 |
30 Jan 2024 | 19.73 | 19.76 | 18.78 | 18.85 | 18.85 | 867,000 |
29 Jan 2024 | 20.38 | 20.57 | 19.73 | 19.73 | 19.73 | 775,700 |
26 Jan 2024 | 20.26 | 20.66 | 20.17 | 20.29 | 20.29 | 759,496 |
25 Jan 2024 | 19.49 | 20.22 | 19.46 | 20.22 | 20.22 | 884,200 |
24 Jan 2024 | 19.62 | 19.86 | 18.90 | 19.54 | 19.54 | 1,318,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |