Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 16.45 | 16.45 | 16.00 | 16.00 | 16.00 | 521,916 |
26 Jun 2024 | 16.25 | 16.50 | 16.10 | 16.30 | 16.30 | 760,000 |
25 Jun 2024 | 16.20 | 16.20 | 15.75 | 16.10 | 16.10 | 725,000 |
24 Jun 2024 | 16.65 | 16.65 | 16.10 | 16.15 | 16.15 | 710,000 |
21 Jun 2024 | 16.55 | 16.70 | 16.30 | 16.50 | 16.50 | 687,000 |
20 Jun 2024 | 16.40 | 16.50 | 16.25 | 16.50 | 16.50 | 498,000 |
19 Jun 2024 | 16.75 | 16.75 | 16.20 | 16.25 | 16.25 | 938,000 |
18 Jun 2024 | 16.80 | 17.20 | 16.50 | 16.50 | 16.50 | 1,213,000 |
17 Jun 2024 | 16.40 | 17.25 | 16.30 | 16.45 | 16.45 | 1,300,000 |
14 Jun 2024 | 16.30 | 16.75 | 16.20 | 16.20 | 16.20 | 619,000 |
13 Jun 2024 | 16.90 | 17.00 | 16.30 | 16.30 | 16.30 | 802,000 |
12 Jun 2024 | 16.30 | 16.85 | 16.25 | 16.75 | 16.75 | 810,000 |
11 Jun 2024 | 17.05 | 17.05 | 16.20 | 16.20 | 16.20 | 1,163,000 |
07 Jun 2024 | 16.95 | 17.30 | 16.80 | 16.95 | 16.95 | 601,000 |
06 Jun 2024 | 17.60 | 17.85 | 16.80 | 16.80 | 16.80 | 1,455,000 |
05 Jun 2024 | 18.05 | 18.20 | 17.40 | 17.40 | 17.40 | 1,221,000 |
04 Jun 2024 | 17.70 | 18.45 | 17.70 | 17.75 | 17.75 | 1,740,000 |
03 Jun 2024 | 18.15 | 18.35 | 17.60 | 17.60 | 17.60 | 1,866,000 |
31 May 2024 | 18.00 | 18.35 | 17.75 | 17.75 | 17.75 | 1,184,000 |
30 May 2024 | 18.35 | 18.75 | 17.85 | 17.85 | 17.85 | 1,832,000 |
29 May 2024 | 17.95 | 18.60 | 17.85 | 18.35 | 18.35 | 2,869,000 |
28 May 2024 | 17.45 | 18.70 | 17.40 | 17.85 | 17.85 | 3,137,000 |
27 May 2024 | 18.00 | 18.00 | 17.25 | 17.35 | 17.35 | 1,979,000 |
24 May 2024 | 17.55 | 18.50 | 17.20 | 17.80 | 17.80 | 2,541,000 |
23 May 2024 | 18.10 | 18.20 | 17.50 | 17.70 | 17.70 | 2,863,000 |
22 May 2024 | 17.40 | 19.10 | 17.25 | 18.15 | 18.15 | 9,676,000 |
21 May 2024 | 17.00 | 17.65 | 16.65 | 17.40 | 17.40 | 2,850,000 |
20 May 2024 | 16.80 | 17.50 | 16.25 | 17.15 | 17.15 | 5,217,000 |
17 May 2024 | 15.95 | 17.25 | 15.80 | 17.25 | 17.25 | 9,845,000 |
16 May 2024 | 16.40 | 16.55 | 15.70 | 15.70 | 15.70 | 2,843,000 |
15 May 2024 | 15.05 | 16.35 | 15.05 | 16.10 | 16.10 | 2,912,000 |
14 May 2024 | 14.85 | 15.05 | 14.75 | 14.90 | 14.90 | 353,000 |
13 May 2024 | 15.00 | 15.00 | 14.55 | 14.90 | 14.90 | 315,000 |
10 May 2024 | 14.65 | 14.90 | 14.35 | 14.80 | 14.80 | 459,000 |
09 May 2024 | 15.35 | 15.35 | 14.50 | 14.50 | 14.50 | 642,000 |
08 May 2024 | 14.85 | 15.45 | 14.80 | 15.15 | 15.15 | 906,000 |
07 May 2024 | 14.70 | 14.90 | 14.65 | 14.75 | 14.75 | 309,000 |
06 May 2024 | 14.85 | 15.00 | 14.55 | 14.60 | 14.60 | 363,000 |
03 May 2024 | 15.25 | 15.25 | 14.65 | 14.75 | 14.75 | 575,000 |
02 May 2024 | 14.55 | 15.10 | 14.55 | 15.00 | 15.00 | 423,000 |
30 Apr 2024 | 15.05 | 15.15 | 14.45 | 14.70 | 14.70 | 644,000 |
29 Apr 2024 | 14.75 | 15.40 | 14.75 | 14.85 | 14.85 | 859,000 |
26 Apr 2024 | 14.55 | 14.70 | 14.50 | 14.55 | 14.55 | 275,000 |
25 Apr 2024 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | 724,000 |
24 Apr 2024 | 14.90 | 15.05 | 14.75 | 14.90 | 14.90 | 296,000 |
23 Apr 2024 | 14.60 | 14.75 | 14.30 | 14.65 | 14.65 | 496,000 |
22 Apr 2024 | 14.65 | 14.85 | 14.40 | 14.40 | 14.40 | 604,000 |
19 Apr 2024 | 15.05 | 15.35 | 14.20 | 14.60 | 14.60 | 1,370,000 |
18 Apr 2024 | 15.60 | 15.80 | 15.05 | 15.05 | 15.05 | 867,000 |
17 Apr 2024 | 15.50 | 15.90 | 15.50 | 15.80 | 15.80 | 394,000 |
16 Apr 2024 | 16.00 | 16.10 | 15.25 | 15.50 | 15.50 | 1,051,000 |
15 Apr 2024 | 16.35 | 16.40 | 16.05 | 16.05 | 16.05 | 597,000 |
12 Apr 2024 | 16.25 | 17.10 | 16.00 | 16.60 | 16.60 | 1,405,000 |
11 Apr 2024 | 16.90 | 16.90 | 16.05 | 16.15 | 16.15 | 1,286,000 |
10 Apr 2024 | 17.50 | 17.50 | 16.80 | 16.80 | 16.80 | 2,254,000 |
09 Apr 2024 | 17.15 | 18.20 | 17.15 | 17.75 | 17.75 | 7,265,000 |
08 Apr 2024 | 15.40 | 16.85 | 15.15 | 16.85 | 16.85 | 2,226,000 |
03 Apr 2024 | 15.30 | 15.45 | 15.15 | 15.35 | 15.35 | 492,000 |
02 Apr 2024 | 15.60 | 15.60 | 15.15 | 15.20 | 15.20 | 718,000 |
01 Apr 2024 | 15.25 | 15.90 | 15.25 | 15.70 | 15.70 | 1,153,000 |
29 Mar 2024 | 15.80 | 15.80 | 15.10 | 15.20 | 15.20 | 752,000 |
28 Mar 2024 | 15.60 | 15.85 | 15.30 | 15.45 | 15.45 | 1,196,000 |
27 Mar 2024 | 15.95 | 16.00 | 15.65 | 15.70 | 15.70 | 672,000 |
26 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
25 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
22 Mar 2024 | 16.40 | 16.50 | 15.95 | 16.00 | 16.00 | 1,705,000 |
21 Mar 2024 | 16.80 | 16.90 | 16.30 | 16.40 | 16.40 | 1,732,000 |
20 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
19 Mar 2024 | 17.55 | 17.55 | 17.05 | 17.10 | 17.10 | 1,179,000 |
18 Mar 2024 | 17.55 | 17.80 | 17.10 | 17.40 | 17.40 | 875,000 |
15 Mar 2024 | 17.80 | 18.20 | 17.50 | 17.50 | 17.50 | 1,179,000 |
14 Mar 2024 | 18.30 | 18.60 | 17.50 | 17.85 | 17.85 | 1,896,000 |
13 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
12 Mar 2024 | 17.50 | 18.90 | 17.30 | 18.90 | 18.90 | 3,818,000 |
11 Mar 2024 | 17.20 | 17.45 | 16.85 | 17.20 | 17.20 | 2,600,000 |
08 Mar 2024 | 18.60 | 18.70 | 17.10 | 17.45 | 17.45 | 4,127,000 |
07 Mar 2024 | 20.40 | 20.45 | 18.30 | 18.30 | 18.30 | 5,309,000 |
06 Mar 2024 | 19.60 | 20.35 | 19.60 | 20.00 | 20.00 | 3,787,000 |
05 Mar 2024 | 20.60 | 20.75 | 19.40 | 19.65 | 19.65 | 6,116,000 |
04 Mar 2024 | 21.35 | 22.25 | 20.35 | 20.40 | 20.40 | 10,838,000 |
01 Mar 2024 | 23.10 | 24.25 | 21.00 | 21.00 | 21.00 | 34,249,000 |
29 Feb 2024 | 20.20 | 22.05 | 20.00 | 22.05 | 22.05 | 9,432,000 |
27 Feb 2024 | 21.80 | 21.80 | 20.00 | 20.05 | 20.05 | 3,789,000 |
26 Feb 2024 | 21.10 | 22.20 | 20.30 | 21.90 | 21.90 | 3,303,000 |
23 Feb 2024 | 20.05 | 22.00 | 20.05 | 21.20 | 21.20 | 5,982,000 |
22 Feb 2024 | 19.35 | 20.30 | 19.35 | 20.05 | 20.05 | 2,440,000 |
21 Feb 2024 | 19.50 | 19.55 | 19.15 | 19.25 | 19.25 | 1,209,000 |
20 Feb 2024 | 19.40 | 20.00 | 19.15 | 19.40 | 19.40 | 1,752,000 |
19 Feb 2024 | 20.55 | 20.55 | 19.50 | 19.65 | 19.65 | 2,461,000 |
16 Feb 2024 | 20.10 | 20.75 | 19.75 | 20.40 | 20.40 | 4,195,000 |
15 Feb 2024 | 19.10 | 19.70 | 18.95 | 19.70 | 19.70 | 2,873,000 |
05 Feb 2024 | 21.10 | 21.10 | 19.05 | 19.10 | 19.10 | 6,876,000 |
02 Feb 2024 | 21.80 | 22.00 | 21.15 | 21.15 | 21.15 | 5,149,000 |
01 Feb 2024 | 22.80 | 22.80 | 21.15 | 21.15 | 21.15 | 9,935,000 |
31 Jan 2024 | 20.65 | 22.35 | 20.65 | 22.35 | 22.35 | 47,001,000 |
30 Jan 2024 | 18.30 | 20.35 | 18.10 | 20.35 | 20.35 | 37,471,000 |
29 Jan 2024 | 17.70 | 19.20 | 17.30 | 18.50 | 18.50 | 35,291,000 |
26 Jan 2024 | 16.80 | 17.60 | 16.40 | 17.50 | 17.50 | 42,087,000 |
25 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3,278,000 |
24 Jan 2024 | 13.30 | 14.55 | 13.20 | 14.55 | 14.55 | 3,059,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |