Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 18.10 | 18.39 | 17.89 | 17.99 | 17.99 | 107,044 |
19 Jun 2024 | 18.20 | 18.70 | 17.90 | 18.06 | 18.06 | 133,561 |
18 Jun 2024 | 18.05 | 18.20 | 17.94 | 18.11 | 18.11 | 77,353 |
14 Jun 2024 | 18.44 | 18.50 | 17.92 | 18.23 | 18.23 | 106,436 |
13 Jun 2024 | 17.88 | 18.70 | 17.88 | 18.44 | 18.44 | 86,768 |
12 Jun 2024 | 17.68 | 18.39 | 17.30 | 18.05 | 18.05 | 68,916 |
11 Jun 2024 | 18.35 | 18.35 | 18.00 | 18.11 | 18.11 | 115,317 |
10 Jun 2024 | 18.00 | 18.40 | 18.00 | 18.09 | 18.09 | 83,271 |
07 Jun 2024 | 18.40 | 18.40 | 17.30 | 18.05 | 18.05 | 68,933 |
06 Jun 2024 | 17.95 | 18.20 | 17.65 | 18.00 | 18.00 | 39,622 |
05 Jun 2024 | 17.45 | 17.60 | 16.95 | 17.45 | 17.45 | 64,280 |
04 Jun 2024 | 18.10 | 18.40 | 15.25 | 16.65 | 16.65 | 296,714 |
03 Jun 2024 | 19.10 | 19.10 | 17.40 | 17.70 | 17.70 | 342,607 |
31 May 2024 | 18.80 | 20.00 | 17.10 | 18.30 | 18.30 | 73,890 |
30 May 2024 | 18.60 | 18.60 | 18.15 | 18.20 | 18.20 | 46,605 |
29 May 2024 | 18.25 | 18.50 | 18.15 | 18.35 | 18.35 | 52,443 |
28 May 2024 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | 28,573 |
27 May 2024 | 18.50 | 18.90 | 18.40 | 18.40 | 18.40 | 81,381 |
24 May 2024 | 18.80 | 19.00 | 18.50 | 18.70 | 18.70 | 58,592 |
23 May 2024 | 19.00 | 19.00 | 18.60 | 18.80 | 18.80 | 50,835 |
22 May 2024 | 18.85 | 19.05 | 18.75 | 18.80 | 18.80 | 42,934 |
21 May 2024 | 19.85 | 19.85 | 18.70 | 18.85 | 18.85 | 113,434 |
17 May 2024 | 19.20 | 19.80 | 19.20 | 19.35 | 19.35 | 55,354 |
16 May 2024 | 19.75 | 19.90 | 19.20 | 19.50 | 19.50 | 42,581 |
15 May 2024 | 18.80 | 19.80 | 18.80 | 19.45 | 19.45 | 90,570 |
14 May 2024 | 19.40 | 19.40 | 18.75 | 18.95 | 18.95 | 41,596 |
13 May 2024 | 18.65 | 19.00 | 18.35 | 18.95 | 18.95 | 50,327 |
10 May 2024 | 19.45 | 19.45 | 18.60 | 18.75 | 18.75 | 72,405 |
09 May 2024 | 19.45 | 19.50 | 18.60 | 19.00 | 19.00 | 61,814 |
08 May 2024 | 18.75 | 19.75 | 18.75 | 19.00 | 19.00 | 62,524 |
07 May 2024 | 19.50 | 19.55 | 18.65 | 18.75 | 18.75 | 93,436 |
06 May 2024 | 20.00 | 20.00 | 19.15 | 19.30 | 19.30 | 142,269 |
03 May 2024 | 20.80 | 20.80 | 19.30 | 19.70 | 19.70 | 228,716 |
02 May 2024 | 21.20 | 21.20 | 20.25 | 20.50 | 20.50 | 137,257 |
30 Apr 2024 | 21.45 | 21.80 | 20.80 | 20.85 | 20.85 | 59,086 |
29 Apr 2024 | 21.65 | 22.00 | 20.60 | 21.15 | 21.15 | 344,233 |
26 Apr 2024 | 20.45 | 21.70 | 20.45 | 21.30 | 21.30 | 585,036 |
25 Apr 2024 | 19.75 | 20.60 | 19.25 | 20.45 | 20.45 | 250,068 |
24 Apr 2024 | 19.95 | 20.10 | 19.25 | 19.35 | 19.35 | 286,728 |
23 Apr 2024 | 19.20 | 20.20 | 18.80 | 19.70 | 19.70 | 154,294 |
22 Apr 2024 | 18.90 | 19.20 | 18.55 | 18.85 | 18.85 | 64,332 |
19 Apr 2024 | 19.00 | 19.00 | 18.05 | 18.85 | 18.85 | 51,451 |
18 Apr 2024 | 18.60 | 19.40 | 18.60 | 19.00 | 19.00 | 61,571 |
16 Apr 2024 | 18.30 | 19.15 | 18.30 | 18.85 | 18.85 | 70,730 |
15 Apr 2024 | 18.25 | 19.10 | 17.95 | 18.60 | 18.60 | 155,067 |
12 Apr 2024 | 19.40 | 19.90 | 19.20 | 19.40 | 19.40 | 84,923 |
10 Apr 2024 | 19.60 | 20.15 | 19.20 | 19.40 | 19.40 | 66,483 |
09 Apr 2024 | 20.40 | 20.50 | 19.60 | 19.80 | 19.80 | 99,765 |
08 Apr 2024 | 20.55 | 20.95 | 19.70 | 20.00 | 20.00 | 103,065 |
05 Apr 2024 | 20.70 | 21.30 | 20.45 | 20.95 | 20.95 | 155,469 |
04 Apr 2024 | 21.20 | 21.20 | 20.10 | 20.50 | 20.50 | 148,816 |
03 Apr 2024 | 19.80 | 21.40 | 19.35 | 20.30 | 20.30 | 275,679 |
02 Apr 2024 | 19.80 | 19.80 | 19.10 | 19.45 | 19.45 | 62,724 |
01 Apr 2024 | 18.50 | 19.60 | 18.50 | 19.40 | 19.40 | 74,421 |
28 Mar 2024 | 18.25 | 18.95 | 18.05 | 18.70 | 18.70 | 193,928 |
27 Mar 2024 | 18.55 | 18.95 | 18.15 | 18.50 | 18.50 | 132,349 |
26 Mar 2024 | 19.15 | 19.30 | 18.40 | 18.50 | 18.50 | 156,589 |
22 Mar 2024 | 19.25 | 19.30 | 18.85 | 19.15 | 19.15 | 75,208 |
21 Mar 2024 | 18.55 | 19.15 | 18.55 | 19.05 | 19.05 | 77,277 |
20 Mar 2024 | 19.10 | 19.90 | 18.30 | 18.50 | 18.50 | 142,302 |
19 Mar 2024 | 19.20 | 20.00 | 18.95 | 19.30 | 19.30 | 134,298 |
18 Mar 2024 | 17.80 | 19.10 | 17.30 | 18.95 | 18.95 | 376,471 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 16.00 | 18.00 | 15.95 | 17.70 | 17.70 | 297,517 |
13 Mar 2024 | 18.00 | 18.40 | 16.00 | 16.40 | 16.40 | 291,553 |
12 Mar 2024 | 19.05 | 19.70 | 17.50 | 17.90 | 17.90 | 300,069 |
11 Mar 2024 | 20.25 | 20.45 | 18.30 | 18.85 | 18.85 | 218,520 |
07 Mar 2024 | 20.45 | 21.60 | 19.80 | 20.20 | 20.20 | 250,232 |
06 Mar 2024 | 21.00 | 21.00 | 19.35 | 19.95 | 19.95 | 259,285 |
05 Mar 2024 | 21.80 | 21.80 | 20.65 | 20.80 | 20.80 | 197,567 |
04 Mar 2024 | 21.70 | 22.00 | 21.30 | 21.45 | 21.45 | 114,661 |
01 Mar 2024 | 22.05 | 22.55 | 21.60 | 21.75 | 21.75 | 204,462 |
29 Feb 2024 | 21.40 | 22.45 | 20.45 | 21.85 | 21.85 | 219,047 |
28 Feb 2024 | 22.20 | 22.45 | 21.10 | 21.30 | 21.30 | 224,035 |
27 Feb 2024 | 22.85 | 22.90 | 21.90 | 22.10 | 22.10 | 222,708 |
26 Feb 2024 | 22.60 | 23.10 | 22.60 | 22.70 | 22.70 | 134,579 |
23 Feb 2024 | 23.45 | 23.80 | 22.70 | 22.85 | 22.85 | 170,390 |
22 Feb 2024 | 23.10 | 23.25 | 22.25 | 22.80 | 22.80 | 185,686 |
21 Feb 2024 | 23.95 | 24.40 | 22.70 | 22.90 | 22.90 | 288,543 |
20 Feb 2024 | 24.40 | 24.45 | 23.85 | 23.90 | 23.90 | 206,383 |
19 Feb 2024 | 24.50 | 25.00 | 24.05 | 24.30 | 24.30 | 415,237 |
16 Feb 2024 | 24.05 | 24.30 | 23.10 | 23.70 | 23.70 | 311,857 |
15 Feb 2024 | 23.30 | 24.25 | 23.10 | 23.60 | 23.60 | 274,511 |
14 Feb 2024 | 21.05 | 23.70 | 20.90 | 23.25 | 23.25 | 303,925 |
13 Feb 2024 | 23.40 | 23.50 | 20.95 | 22.05 | 22.05 | 347,715 |
12 Feb 2024 | 23.40 | 24.90 | 23.00 | 23.40 | 23.40 | 430,905 |
09 Feb 2024 | 23.70 | 24.25 | 22.35 | 23.40 | 23.40 | 591,514 |
08 Feb 2024 | 26.95 | 26.95 | 24.00 | 24.45 | 24.45 | 650,108 |
07 Feb 2024 | 24.95 | 27.35 | 24.95 | 26.20 | 26.20 | 2,706,940 |
06 Feb 2024 | 21.80 | 25.70 | 21.65 | 24.40 | 24.40 | 2,110,917 |
05 Feb 2024 | 23.15 | 23.45 | 21.30 | 21.95 | 21.95 | 1,034,667 |
02 Feb 2024 | 25.20 | 25.20 | 22.05 | 22.70 | 22.70 | 2,168,220 |
01 Feb 2024 | 21.10 | 21.70 | 19.90 | 21.00 | 21.00 | 1,098,751 |
31 Jan 2024 | 18.95 | 22.55 | 18.65 | 21.50 | 21.50 | 2,783,067 |
30 Jan 2024 | 19.45 | 19.45 | 18.50 | 18.85 | 18.85 | 402,469 |
29 Jan 2024 | 19.85 | 20.75 | 19.10 | 19.25 | 19.25 | 323,741 |
25 Jan 2024 | 18.50 | 19.80 | 18.25 | 19.15 | 19.15 | 555,182 |
24 Jan 2024 | 18.30 | 18.60 | 18.00 | 18.30 | 18.30 | 129,904 |
23 Jan 2024 | 18.70 | 19.05 | 18.00 | 18.10 | 18.10 | 168,000 |
19 Jan 2024 | 19.30 | 19.30 | 18.85 | 19.00 | 19.00 | 154,479 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |