Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 17.67 | 18.03 | 17.18 | 17.43 | 17.43 | 2,315,300 |
20 Jun 2024 | 16.83 | 17.68 | 16.50 | 17.51 | 17.51 | 1,278,600 |
18 Jun 2024 | 18.52 | 18.92 | 16.78 | 16.81 | 16.81 | 1,342,200 |
17 Jun 2024 | 18.27 | 19.16 | 16.19 | 19.02 | 19.02 | 2,603,200 |
14 Jun 2024 | 21.49 | 21.82 | 18.80 | 18.88 | 18.88 | 1,586,100 |
13 Jun 2024 | 21.71 | 23.04 | 21.39 | 21.80 | 21.80 | 588,200 |
12 Jun 2024 | 23.85 | 24.76 | 21.59 | 21.71 | 21.71 | 587,400 |
11 Jun 2024 | 22.75 | 23.98 | 22.21 | 23.25 | 23.25 | 634,600 |
10 Jun 2024 | 21.80 | 23.35 | 21.78 | 22.97 | 22.97 | 1,338,700 |
07 Jun 2024 | 22.41 | 22.78 | 22.05 | 22.40 | 22.40 | 270,900 |
06 Jun 2024 | 22.67 | 23.25 | 22.40 | 22.54 | 22.54 | 348,200 |
05 Jun 2024 | 23.04 | 23.74 | 22.35 | 22.84 | 22.84 | 608,300 |
04 Jun 2024 | 22.17 | 22.74 | 21.79 | 22.40 | 22.40 | 587,300 |
03 Jun 2024 | 22.86 | 24.31 | 22.00 | 22.54 | 22.54 | 642,700 |
31 May 2024 | 22.85 | 23.73 | 22.58 | 23.50 | 23.50 | 948,100 |
30 May 2024 | 22.78 | 23.12 | 22.35 | 22.79 | 22.79 | 304,000 |
29 May 2024 | 22.32 | 23.14 | 22.31 | 22.68 | 22.68 | 310,700 |
28 May 2024 | 24.43 | 24.99 | 22.84 | 23.03 | 23.03 | 698,800 |
24 May 2024 | 22.61 | 24.21 | 22.27 | 24.13 | 24.13 | 604,100 |
23 May 2024 | 23.15 | 23.83 | 22.52 | 22.65 | 22.65 | 595,500 |
22 May 2024 | 23.22 | 23.75 | 22.69 | 23.14 | 23.14 | 591,500 |
21 May 2024 | 23.82 | 24.12 | 22.36 | 23.16 | 23.16 | 772,500 |
20 May 2024 | 23.17 | 24.44 | 23.17 | 23.98 | 23.98 | 610,600 |
17 May 2024 | 23.76 | 24.26 | 22.75 | 23.17 | 23.17 | 827,400 |
16 May 2024 | 26.79 | 26.80 | 23.18 | 23.81 | 23.81 | 866,900 |
15 May 2024 | 26.69 | 28.11 | 26.63 | 26.72 | 26.72 | 709,900 |
14 May 2024 | 26.17 | 27.33 | 26.14 | 26.38 | 26.38 | 641,400 |
13 May 2024 | 27.10 | 27.60 | 26.07 | 26.13 | 26.13 | 717,800 |
10 May 2024 | 27.30 | 28.19 | 26.25 | 26.57 | 26.57 | 589,100 |
09 May 2024 | 27.33 | 29.08 | 26.96 | 27.17 | 27.17 | 1,224,800 |
08 May 2024 | 29.00 | 29.29 | 27.60 | 27.72 | 27.72 | 1,031,700 |
07 May 2024 | 28.40 | 30.19 | 27.91 | 29.35 | 29.35 | 873,500 |
06 May 2024 | 28.40 | 28.85 | 27.34 | 28.40 | 28.40 | 767,200 |
03 May 2024 | 27.88 | 29.25 | 27.88 | 28.35 | 28.35 | 975,200 |
02 May 2024 | 28.22 | 28.22 | 26.73 | 27.58 | 27.58 | 986,400 |
01 May 2024 | 27.54 | 28.99 | 27.30 | 28.10 | 28.10 | 1,442,300 |
30 Apr 2024 | 27.15 | 28.03 | 26.34 | 27.01 | 27.01 | 1,420,100 |
29 Apr 2024 | 25.62 | 29.12 | 25.60 | 27.12 | 27.12 | 2,703,000 |
26 Apr 2024 | 19.27 | 25.72 | 19.27 | 25.30 | 25.30 | 4,747,700 |
25 Apr 2024 | 18.50 | 19.43 | 18.23 | 19.25 | 19.25 | 1,550,100 |
24 Apr 2024 | 16.69 | 19.55 | 16.53 | 18.89 | 18.89 | 1,173,700 |
23 Apr 2024 | 15.44 | 16.90 | 15.44 | 16.67 | 16.67 | 966,400 |
22 Apr 2024 | 15.63 | 16.32 | 15.29 | 15.63 | 15.63 | 968,200 |
19 Apr 2024 | 18.00 | 18.26 | 15.20 | 15.66 | 15.66 | 1,179,100 |
18 Apr 2024 | 18.00 | 19.19 | 17.95 | 18.06 | 18.06 | 702,300 |
17 Apr 2024 | 18.01 | 19.98 | 17.61 | 17.88 | 17.88 | 1,260,600 |
16 Apr 2024 | 19.87 | 20.62 | 16.87 | 17.32 | 17.32 | 3,354,400 |
15 Apr 2024 | 17.38 | 17.55 | 16.32 | 16.55 | 16.55 | 202,500 |
12 Apr 2024 | 17.30 | 17.57 | 16.52 | 16.67 | 16.67 | 185,100 |
11 Apr 2024 | 17.46 | 17.46 | 16.75 | 17.37 | 17.37 | 227,900 |
10 Apr 2024 | 16.60 | 17.34 | 16.53 | 17.06 | 17.06 | 233,300 |
09 Apr 2024 | 17.16 | 17.92 | 16.91 | 17.03 | 17.03 | 469,600 |
08 Apr 2024 | 16.04 | 17.14 | 16.03 | 17.00 | 17.00 | 491,800 |
05 Apr 2024 | 16.65 | 17.37 | 16.15 | 17.02 | 17.02 | 248,000 |
04 Apr 2024 | 17.33 | 17.65 | 16.56 | 16.68 | 16.68 | 234,800 |
03 Apr 2024 | 17.02 | 17.55 | 17.00 | 17.20 | 17.20 | 214,300 |
02 Apr 2024 | 17.38 | 17.45 | 16.78 | 16.99 | 16.99 | 277,500 |
01 Apr 2024 | 17.03 | 18.01 | 16.56 | 17.65 | 17.65 | 177,200 |
28 Mar 2024 | 17.79 | 17.79 | 17.02 | 17.04 | 17.04 | 394,200 |
27 Mar 2024 | 16.83 | 17.75 | 16.68 | 17.73 | 17.73 | 287,300 |
26 Mar 2024 | 17.00 | 17.08 | 16.76 | 16.78 | 16.78 | 299,700 |
25 Mar 2024 | 16.57 | 16.97 | 16.57 | 16.93 | 16.93 | 290,200 |
22 Mar 2024 | 16.44 | 16.70 | 16.11 | 16.58 | 16.58 | 214,000 |
21 Mar 2024 | 15.68 | 16.42 | 15.68 | 16.34 | 16.34 | 546,100 |
20 Mar 2024 | 15.32 | 15.77 | 15.20 | 15.53 | 15.53 | 236,800 |
19 Mar 2024 | 15.24 | 15.63 | 14.98 | 15.50 | 15.50 | 301,800 |
18 Mar 2024 | 15.83 | 16.03 | 15.25 | 15.32 | 15.32 | 583,800 |
15 Mar 2024 | 16.87 | 17.07 | 15.77 | 15.93 | 15.93 | 1,880,000 |
14 Mar 2024 | 16.79 | 17.39 | 16.56 | 16.91 | 16.91 | 384,700 |
13 Mar 2024 | 16.97 | 17.13 | 16.80 | 16.98 | 16.98 | 333,400 |
12 Mar 2024 | 16.06 | 17.01 | 15.91 | 16.94 | 16.94 | 358,900 |
11 Mar 2024 | 16.77 | 17.05 | 16.04 | 16.07 | 16.07 | 301,900 |
08 Mar 2024 | 16.74 | 17.09 | 16.37 | 16.79 | 16.79 | 345,400 |
07 Mar 2024 | 17.42 | 17.49 | 16.06 | 16.35 | 16.35 | 648,800 |
06 Mar 2024 | 18.17 | 18.94 | 17.66 | 17.78 | 17.78 | 535,100 |
05 Mar 2024 | 18.20 | 18.45 | 17.51 | 18.09 | 18.09 | 219,300 |
04 Mar 2024 | 18.51 | 18.76 | 17.92 | 18.30 | 18.30 | 230,300 |
01 Mar 2024 | 19.10 | 19.18 | 18.39 | 18.51 | 18.51 | 453,100 |
29 Feb 2024 | 18.31 | 19.05 | 17.71 | 18.47 | 18.47 | 414,300 |
28 Feb 2024 | 17.93 | 19.34 | 17.73 | 18.08 | 18.08 | 876,700 |
27 Feb 2024 | 18.22 | 18.22 | 17.53 | 17.98 | 17.98 | 248,700 |
26 Feb 2024 | 17.98 | 18.55 | 17.58 | 17.85 | 17.85 | 286,000 |
23 Feb 2024 | 17.59 | 18.21 | 17.50 | 18.00 | 18.00 | 477,200 |
22 Feb 2024 | 17.07 | 17.62 | 16.96 | 17.54 | 17.54 | 362,900 |
21 Feb 2024 | 17.39 | 17.45 | 16.91 | 17.07 | 17.07 | 488,600 |
20 Feb 2024 | 18.05 | 18.65 | 16.86 | 17.40 | 17.40 | 400,700 |
16 Feb 2024 | 18.37 | 18.82 | 18.12 | 18.23 | 18.23 | 371,600 |
15 Feb 2024 | 18.46 | 18.90 | 17.89 | 18.43 | 18.43 | 415,600 |
14 Feb 2024 | 17.94 | 18.22 | 17.61 | 17.71 | 17.71 | 442,200 |
13 Feb 2024 | 18.35 | 18.49 | 17.76 | 17.91 | 17.91 | 339,600 |
12 Feb 2024 | 18.79 | 19.68 | 18.60 | 19.02 | 19.02 | 619,700 |
09 Feb 2024 | 17.94 | 19.11 | 17.85 | 18.70 | 18.70 | 782,900 |
08 Feb 2024 | 18.29 | 18.92 | 17.76 | 17.99 | 17.99 | 290,400 |
07 Feb 2024 | 18.44 | 18.78 | 18.02 | 18.23 | 18.23 | 584,300 |
06 Feb 2024 | 17.88 | 18.61 | 17.51 | 18.47 | 18.47 | 961,400 |
05 Feb 2024 | 17.40 | 18.18 | 16.79 | 18.00 | 18.00 | 509,900 |
02 Feb 2024 | 17.48 | 18.10 | 16.74 | 17.75 | 17.75 | 838,200 |
01 Feb 2024 | 15.23 | 17.52 | 15.14 | 17.51 | 17.51 | 1,056,300 |
31 Jan 2024 | 14.45 | 15.71 | 14.40 | 15.14 | 15.14 | 562,100 |
30 Jan 2024 | 14.69 | 14.91 | 14.26 | 14.45 | 14.45 | 575,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |