Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 20.29 | 20.39 | 20.20 | 20.38 | 20.38 | 7,727 |
04 Jul 2024 | 20.23 | 20.25 | 20.18 | 20.19 | 20.19 | 2,471 |
03 Jul 2024 | 20.11 | 20.31 | 20.07 | 20.24 | 20.24 | 11,347 |
02 Jul 2024 | 19.79 | 20.00 | 19.76 | 19.95 | 19.95 | 9,917 |
01 Jul 2024 | 20.08 | 20.08 | 19.69 | 19.83 | 19.83 | 1,813 |
28 Jun 2024 | 19.84 | 20.05 | 19.82 | 19.95 | 19.95 | 43,938 |
27 Jun 2024 | 19.46 | 19.72 | 19.45 | 19.68 | 19.68 | 19,469 |
26 Jun 2024 | 19.46 | 19.53 | 19.34 | 19.45 | 19.45 | 24,264 |
25 Jun 2024 | 19.32 | 19.38 | 19.25 | 19.36 | 19.36 | 1,676 |
24 Jun 2024 | 19.46 | 19.53 | 19.41 | 19.47 | 19.47 | 19,652 |
21 Jun 2024 | 19.37 | 19.51 | 19.25 | 19.38 | 19.38 | 2,743 |
20 Jun 2024 | 19.61 | 19.65 | 19.45 | 19.52 | 19.52 | 7,158 |
19 Jun 2024 | 19.56 | 19.58 | 19.49 | 19.55 | 19.55 | 2,716 |
18 Jun 2024 | 19.41 | 19.53 | 19.39 | 19.47 | 19.47 | 8,086 |
17 Jun 2024 | 19.30 | 19.53 | 19.14 | 19.20 | 19.20 | 3,841 |
14 Jun 2024 | 19.25 | 19.37 | 19.17 | 19.25 | 19.25 | 5,142 |
13 Jun 2024 | 19.53 | 19.56 | 19.32 | 19.33 | 19.33 | 18,273 |
12 Jun 2024 | 19.18 | 19.61 | 18.75 | 19.60 | 19.60 | 4,476 |
11 Jun 2024 | 19.12 | 19.19 | 18.96 | 19.03 | 19.03 | 83,029 |
10 Jun 2024 | 19.02 | 19.11 | 18.88 | 19.11 | 19.11 | 44,322 |
07 Jun 2024 | 19.20 | 19.24 | 18.99 | 19.05 | 19.05 | 8,689 |
06 Jun 2024 | 19.18 | 19.23 | 19.07 | 19.15 | 19.15 | 12,938 |
05 Jun 2024 | 18.81 | 18.98 | 18.72 | 18.99 | 18.99 | 373,216 |
04 Jun 2024 | 18.67 | 18.72 | 18.58 | 18.63 | 18.63 | 2,386 |
03 Jun 2024 | 18.87 | 18.93 | 18.64 | 18.71 | 18.71 | 42,491 |
31 May 2024 | 18.67 | 18.86 | 18.45 | 18.48 | 18.48 | 23,028 |
30 May 2024 | 19.00 | 19.25 | 18.89 | 19.00 | 19.00 | 1,796 |
29 May 2024 | 19.35 | 19.41 | 19.20 | 19.31 | 19.31 | 5,393 |
28 May 2024 | 19.50 | 19.63 | 19.31 | 19.43 | 19.43 | 20,318 |
24 May 2024 | 19.29 | 19.44 | 19.22 | 19.44 | 19.44 | 2,810 |
23 May 2024 | 19.69 | 19.79 | 19.42 | 19.48 | 19.48 | 13,022 |
22 May 2024 | 19.53 | 19.63 | 19.48 | 19.60 | 19.60 | 13,153 |
21 May 2024 | 19.59 | 19.62 | 19.44 | 19.57 | 19.57 | 3,308 |
20 May 2024 | 19.48 | 19.71 | 19.32 | 19.60 | 19.60 | 10,645 |
17 May 2024 | 19.51 | 19.52 | 19.41 | 19.53 | 19.53 | 1,543 |
16 May 2024 | 19.55 | 19.59 | 19.48 | 19.57 | 19.57 | 4,985 |
15 May 2024 | 19.20 | 19.41 | 19.14 | 19.41 | 19.41 | 4,312 |
14 May 2024 | 19.03 | 19.19 | 18.92 | 19.16 | 19.16 | 12,509 |
13 May 2024 | 18.97 | 19.15 | 18.90 | 19.05 | 19.05 | 23,709 |
10 May 2024 | 18.90 | 19.03 | 18.85 | 18.90 | 18.90 | 6,269 |
09 May 2024 | 18.81 | 18.93 | 18.74 | 18.93 | 18.93 | 1,368 |
08 May 2024 | 19.02 | 19.08 | 18.81 | 18.83 | 18.83 | 28,779 |
07 May 2024 | 19.10 | 19.15 | 18.98 | 19.09 | 19.09 | 46,767 |
03 May 2024 | 18.55 | 18.96 | 18.49 | 18.76 | 18.76 | 1,314 |
02 May 2024 | 18.46 | 18.53 | 18.29 | 18.51 | 18.51 | 881 |
01 May 2024 | 18.60 | 18.60 | 18.22 | 18.25 | 18.25 | 5,933 |
30 Apr 2024 | 18.78 | 18.81 | 18.66 | 18.65 | 18.65 | 14,320 |
29 Apr 2024 | 18.74 | 18.89 | 18.67 | 18.80 | 18.80 | 116,976 |
26 Apr 2024 | 18.52 | 18.65 | 18.41 | 18.64 | 18.64 | 15,873 |
25 Apr 2024 | 18.24 | 18.29 | 17.92 | 18.03 | 18.03 | 98,942 |
24 Apr 2024 | 18.35 | 18.47 | 18.27 | 18.27 | 18.27 | 28,233 |
23 Apr 2024 | 17.75 | 18.18 | 17.74 | 18.16 | 18.16 | 37,655 |
22 Apr 2024 | 17.62 | 17.70 | 17.43 | 17.49 | 17.49 | 34,130 |
19 Apr 2024 | 17.75 | 17.89 | 17.67 | 17.68 | 17.68 | 13,628 |
18 Apr 2024 | 18.07 | 18.10 | 17.75 | 18.06 | 18.06 | 15,390 |
17 Apr 2024 | 18.14 | 18.26 | 18.06 | 18.07 | 18.07 | 80,168 |
16 Apr 2024 | 18.11 | 18.23 | 18.04 | 18.20 | 18.20 | 36,269 |
15 Apr 2024 | 18.79 | 18.81 | 18.47 | 18.52 | 18.52 | 87,936 |
12 Apr 2024 | 19.11 | 19.20 | 18.78 | 18.88 | 18.88 | 38,781 |
11 Apr 2024 | 19.14 | 19.14 | 18.90 | 18.95 | 18.95 | 13,605 |
10 Apr 2024 | 19.32 | 19.38 | 18.85 | 19.06 | 19.06 | 34,574 |
09 Apr 2024 | 19.17 | 19.30 | 19.07 | 19.12 | 19.12 | 4,026 |
08 Apr 2024 | 19.00 | 19.17 | 18.99 | 19.14 | 19.14 | 38,722 |
05 Apr 2024 | 18.86 | 19.05 | 18.80 | 19.03 | 19.03 | 24,823 |
04 Apr 2024 | 19.19 | 19.38 | 19.12 | 19.28 | 19.28 | 15,359 |
03 Apr 2024 | 19.09 | 19.19 | 18.95 | 19.17 | 19.17 | 27,445 |
02 Apr 2024 | 19.40 | 19.47 | 18.89 | 18.99 | 18.99 | 65,917 |
28 Mar 2024 | 19.35 | 19.59 | 19.30 | 19.50 | 19.50 | 12,622 |
27 Mar 2024 | 19.38 | 19.49 | 19.18 | 19.30 | 19.30 | 2,736 |
26 Mar 2024 | 19.39 | 19.53 | 19.34 | 19.59 | 19.59 | 92,653 |
25 Mar 2024 | 19.33 | 19.39 | 19.24 | 19.33 | 19.33 | 119,805 |
22 Mar 2024 | 19.48 | 19.59 | 19.28 | 19.33 | 19.33 | 15,055 |
21 Mar 2024 | 19.63 | 19.84 | 19.56 | 19.64 | 19.64 | 14,416 |
20 Mar 2024 | 19.16 | 19.24 | 19.03 | 19.15 | 19.15 | 55,277 |
19 Mar 2024 | 19.34 | 19.34 | 18.90 | 19.06 | 19.06 | 89,294 |
18 Mar 2024 | 19.12 | 19.27 | 19.06 | 19.18 | 19.18 | 208,810 |
15 Mar 2024 | 19.25 | 19.34 | 19.00 | 19.01 | 19.01 | 6,223 |
14 Mar 2024 | 19.60 | 19.71 | 19.32 | 19.41 | 19.41 | 8,447 |
13 Mar 2024 | 19.65 | 19.75 | 19.57 | 19.58 | 19.58 | 3,603 |
12 Mar 2024 | 19.64 | 19.75 | 19.39 | 19.65 | 19.65 | 108,608 |
11 Mar 2024 | 19.58 | 19.58 | 19.37 | 19.51 | 19.51 | 118,035 |
08 Mar 2024 | 19.93 | 20.03 | 19.66 | 19.66 | 19.66 | 15,583 |
07 Mar 2024 | 19.45 | 19.68 | 19.10 | 19.65 | 19.65 | 8,167 |
06 Mar 2024 | 19.36 | 19.57 | 19.29 | 19.48 | 19.48 | 16,702 |
05 Mar 2024 | 19.50 | 19.60 | 19.07 | 19.12 | 19.12 | 34,514 |
04 Mar 2024 | 19.72 | 19.86 | 19.56 | 19.72 | 19.72 | 62,930 |
01 Mar 2024 | 19.57 | 19.68 | 19.41 | 19.55 | 19.55 | 35,188 |
29 Feb 2024 | 19.15 | 19.44 | 18.75 | 19.32 | 19.32 | 77,257 |
28 Feb 2024 | 19.23 | 19.47 | 19.04 | 19.18 | 19.18 | 699,549 |
27 Feb 2024 | 19.28 | 19.38 | 19.24 | 19.37 | 19.37 | 14,720 |
26 Feb 2024 | 18.99 | 19.46 | 18.94 | 19.25 | 19.25 | 735,744 |
23 Feb 2024 | 19.08 | 19.23 | 18.93 | 19.01 | 19.01 | 11,303 |
22 Feb 2024 | 18.97 | 19.13 | 18.75 | 18.99 | 18.99 | 877,799 |
21 Feb 2024 | 18.76 | 18.83 | 18.40 | 18.43 | 18.43 | 71,039 |
20 Feb 2024 | 19.10 | 19.19 | 18.74 | 18.78 | 18.78 | 14,369 |
19 Feb 2024 | 19.14 | 19.22 | 19.12 | 19.15 | 19.15 | 22,965 |
16 Feb 2024 | 19.42 | 19.54 | 18.99 | 19.30 | 19.30 | 4,842 |
15 Feb 2024 | 19.62 | 19.62 | 19.25 | 19.29 | 19.29 | 83,164 |
14 Feb 2024 | 18.93 | 19.18 | 18.81 | 19.04 | 19.04 | 76,934 |
13 Feb 2024 | 19.35 | 19.42 | 18.50 | 18.94 | 18.94 | 33,204 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |