Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 19.45 | 19.55 | 19.40 | 19.55 | 19.55 | 212,251 |
26 Jun 2024 | 19.65 | 19.70 | 19.55 | 19.55 | 19.55 | 421,500 |
25 Jun 2024 | 19.55 | 19.65 | 19.40 | 19.65 | 19.65 | 205,024 |
24 Jun 2024 | 19.55 | 19.55 | 19.40 | 19.50 | 19.50 | 164,040 |
21 Jun 2024 | 19.45 | 19.55 | 19.40 | 19.55 | 19.55 | 146,000 |
20 Jun 2024 | 19.55 | 19.55 | 19.35 | 19.45 | 19.45 | 277,002 |
19 Jun 2024 | 19.35 | 19.50 | 19.35 | 19.40 | 19.40 | 207,487 |
18 Jun 2024 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | 432,000 |
17 Jun 2024 | 19.50 | 19.50 | 19.40 | 19.45 | 19.45 | 140,231 |
14 Jun 2024 | 19.35 | 19.50 | 19.35 | 19.50 | 19.50 | 226,122 |
13 Jun 2024 | 19.30 | 19.40 | 19.30 | 19.35 | 19.35 | 116,061 |
12 Jun 2024 | 19.35 | 19.40 | 19.25 | 19.30 | 19.30 | 263,000 |
11 Jun 2024 | 19.40 | 19.45 | 19.30 | 19.35 | 19.35 | 280,150 |
07 Jun 2024 | 19.35 | 19.45 | 19.30 | 19.40 | 19.40 | 189,000 |
06 Jun 2024 | 19.40 | 19.45 | 19.25 | 19.25 | 19.25 | 695,000 |
05 Jun 2024 | 19.50 | 19.50 | 19.35 | 19.50 | 19.50 | 149,000 |
04 Jun 2024 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | 639,089 |
03 Jun 2024 | 19.55 | 19.65 | 19.50 | 19.55 | 19.55 | 407,987 |
31 May 2024 | 19.45 | 19.60 | 19.45 | 19.50 | 19.50 | 236,134 |
30 May 2024 | 19.35 | 19.50 | 19.30 | 19.45 | 19.45 | 245,792 |
29 May 2024 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | 466,752 |
28 May 2024 | 19.45 | 19.65 | 19.45 | 19.60 | 19.60 | 330,300 |
27 May 2024 | 19.40 | 19.50 | 19.30 | 19.45 | 19.45 | 352,313 |
24 May 2024 | 19.25 | 19.50 | 19.20 | 19.40 | 19.40 | 212,860 |
23 May 2024 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | 1,320,195 |
22 May 2024 | 19.80 | 19.90 | 19.70 | 19.80 | 19.80 | 359,050 |
21 May 2024 | 19.95 | 20.00 | 19.75 | 19.75 | 19.75 | 590,193 |
20 May 2024 | 20.05 | 20.15 | 19.90 | 19.95 | 19.95 | 511,050 |
17 May 2024 | 19.95 | 20.00 | 19.85 | 20.00 | 20.00 | 228,021 |
16 May 2024 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 528,050 |
15 May 2024 | 20.10 | 20.10 | 19.85 | 19.90 | 19.90 | 427,000 |
14 May 2024 | 20.10 | 20.10 | 19.90 | 19.95 | 19.95 | 563,015 |
13 May 2024 | 20.05 | 20.25 | 19.95 | 20.10 | 20.10 | 651,154 |
10 May 2024 | 19.85 | 20.25 | 19.80 | 20.25 | 20.25 | 492,380 |
09 May 2024 | 19.95 | 20.05 | 19.75 | 19.85 | 19.85 | 916,300 |
08 May 2024 | 20.10 | 20.35 | 20.10 | 20.10 | 20.10 | 370,817 |
07 May 2024 | 20.70 | 20.70 | 20.10 | 20.25 | 20.25 | 730,147 |
06 May 2024 | 20.70 | 20.80 | 20.50 | 20.65 | 20.65 | 674,048 |
03 May 2024 | 21.05 | 21.05 | 20.35 | 20.70 | 20.70 | 1,384,990 |
02 May 2024 | 19.95 | 21.00 | 19.90 | 20.95 | 20.95 | 1,837,819 |
30 Apr 2024 | 19.85 | 20.15 | 19.80 | 20.00 | 20.00 | 865,429 |
29 Apr 2024 | 19.40 | 19.90 | 19.35 | 19.85 | 19.85 | 937,558 |
26 Apr 2024 | 19.40 | 19.45 | 19.30 | 19.35 | 19.35 | 482,264 |
25 Apr 2024 | 19.50 | 19.50 | 19.35 | 19.40 | 19.40 | 226,100 |
24 Apr 2024 | 19.50 | 19.55 | 19.30 | 19.50 | 19.50 | 601,624 |
23 Apr 2024 | 19.55 | 19.55 | 19.40 | 19.50 | 19.50 | 320,500 |
22 Apr 2024 | 19.30 | 19.50 | 19.20 | 19.40 | 19.40 | 565,000 |
19 Apr 2024 | 19.40 | 19.40 | 18.95 | 19.15 | 19.15 | 532,515 |
18 Apr 2024 | 19.25 | 19.50 | 19.15 | 19.40 | 19.40 | 358,000 |
17 Apr 2024 | 19.20 | 19.35 | 19.10 | 19.25 | 19.25 | 412,200 |
16 Apr 2024 | 19.45 | 19.45 | 19.05 | 19.20 | 19.20 | 618,086 |
15 Apr 2024 | 19.35 | 19.50 | 19.35 | 19.45 | 19.45 | 433,567 |
12 Apr 2024 | 19.35 | 19.40 | 19.20 | 19.35 | 19.35 | 393,000 |
11 Apr 2024 | 19.80 | 19.80 | 19.00 | 19.35 | 19.35 | 1,749,452 |
10 Apr 2024 | 19.85 | 20.15 | 19.75 | 20.00 | 20.00 | 1,255,629 |
09 Apr 2024 | 19.75 | 19.80 | 19.60 | 19.75 | 19.75 | 624,252 |
08 Apr 2024 | 19.60 | 19.80 | 19.50 | 19.65 | 19.65 | 973,025 |
03 Apr 2024 | 19.55 | 19.60 | 19.40 | 19.45 | 19.45 | 785,020 |
02 Apr 2024 | 19.40 | 19.45 | 19.30 | 19.40 | 19.40 | 414,000 |
01 Apr 2024 | 19.25 | 19.40 | 19.25 | 19.30 | 19.30 | 627,000 |
29 Mar 2024 | 19.25 | 19.30 | 19.10 | 19.20 | 19.20 | 250,000 |
28 Mar 2024 | 19.35 | 19.35 | 19.20 | 19.20 | 19.20 | 392,500 |
27 Mar 2024 | 19.20 | 19.45 | 19.20 | 19.30 | 19.30 | 416,836 |
26 Mar 2024 | 19.10 | 19.35 | 19.10 | 19.25 | 19.25 | 805,010 |
25 Mar 2024 | 18.95 | 19.20 | 18.95 | 19.05 | 19.05 | 721,463 |
22 Mar 2024 | 18.95 | 19.05 | 18.90 | 18.95 | 18.95 | 320,999 |
21 Mar 2024 | 18.90 | 19.05 | 18.90 | 18.95 | 18.95 | 484,733 |
20 Mar 2024 | 19.00 | 19.05 | 18.90 | 18.90 | 18.90 | 393,999 |
19 Mar 2024 | 19.15 | 19.15 | 18.90 | 19.05 | 19.05 | 592,749 |
18 Mar 2024 | 18.70 | 19.15 | 18.55 | 19.10 | 19.10 | 1,407,400 |
15 Mar 2024 | 18.85 | 18.90 | 18.50 | 18.65 | 18.65 | 1,028,379 |
14 Mar 2024 | 18.40 | 18.90 | 18.10 | 18.75 | 18.75 | 2,701,056 |
13 Mar 2024 | 17.60 | 17.70 | 17.55 | 17.65 | 17.65 | 265,021 |
12 Mar 2024 | 17.60 | 17.65 | 17.50 | 17.60 | 17.60 | 449,000 |
11 Mar 2024 | 17.60 | 17.70 | 17.55 | 17.55 | 17.55 | 293,623 |
08 Mar 2024 | 17.70 | 17.75 | 17.60 | 17.60 | 17.60 | 407,100 |
07 Mar 2024 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 867,011 |
06 Mar 2024 | 17.90 | 17.90 | 17.85 | 17.90 | 17.90 | 197,667 |
05 Mar 2024 | 17.75 | 17.95 | 17.75 | 17.90 | 17.90 | 809,500 |
04 Mar 2024 | 17.80 | 17.90 | 17.75 | 17.75 | 17.75 | 676,436 |
01 Mar 2024 | 17.85 | 17.90 | 17.75 | 17.80 | 17.80 | 195,000 |
29 Feb 2024 | 17.75 | 17.90 | 17.75 | 17.85 | 17.85 | 447,276 |
27 Feb 2024 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | 260,209 |
26 Feb 2024 | 17.75 | 17.75 | 17.65 | 17.75 | 17.75 | 212,000 |
23 Feb 2024 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | 183,507 |
22 Feb 2024 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | 115,383 |
21 Feb 2024 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | 362,020 |
20 Feb 2024 | 17.75 | 17.75 | 17.60 | 17.70 | 17.70 | 315,001 |
19 Feb 2024 | 17.65 | 17.80 | 17.65 | 17.75 | 17.75 | 514,242 |
16 Feb 2024 | 17.60 | 17.80 | 17.55 | 17.65 | 17.65 | 226,200 |
15 Feb 2024 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | 229,101 |
05 Feb 2024 | 17.75 | 17.75 | 17.65 | 17.75 | 17.75 | 78,700 |
02 Feb 2024 | 17.75 | 17.80 | 17.70 | 17.75 | 17.75 | 108,048 |
01 Feb 2024 | 17.85 | 17.85 | 17.70 | 17.75 | 17.75 | 66,000 |
31 Jan 2024 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | 88,010 |
30 Jan 2024 | 17.85 | 17.85 | 17.80 | 17.85 | 17.85 | 27,367 |
29 Jan 2024 | 17.85 | 17.85 | 17.75 | 17.85 | 17.85 | 168,000 |
26 Jan 2024 | 17.80 | 17.90 | 17.80 | 17.85 | 17.85 | 77,100 |
25 Jan 2024 | 17.90 | 18.00 | 17.85 | 17.85 | 17.85 | 96,000 |
24 Jan 2024 | 17.90 | 17.95 | 17.85 | 17.90 | 17.90 | 142,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |