Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 22.01 | 21.84 | 21.44 | 21.52 | 21.52 | 4,041 |
20 Jun 2024 | 21.88 | 22.06 | 21.80 | 22.06 | 22.06 | 1,300 |
19 Jun 2024 | 21.90 | 21.84 | 21.68 | 21.69 | 21.69 | 255,906 |
18 Jun 2024 | 22.01 | 22.00 | 21.72 | 21.74 | 21.74 | 5,000 |
17 Jun 2024 | 21.62 | 21.92 | 21.58 | 21.58 | 21.58 | 994 |
14 Jun 2024 | 21.53 | 21.86 | 21.28 | 21.50 | 21.50 | 11,959 |
13 Jun 2024 | 22.64 | 22.38 | 21.72 | 21.72 | 21.72 | 9,669 |
12 Jun 2024 | 22.48 | 22.52 | 22.14 | 22.52 | 22.52 | 199 |
11 Jun 2024 | 22.01 | 22.38 | 22.08 | 22.18 | 22.18 | 16,635 |
10 Jun 2024 | 22.29 | 22.29 | 21.92 | 22.29 | 22.29 | 1,924 |
07 Jun 2024 | 22.42 | 22.48 | 22.28 | 22.33 | 22.33 | 5,913 |
06 Jun 2024 | 22.54 | 22.60 | 22.32 | 22.42 | 22.42 | 909 |
05 Jun 2024 | 22.40 | 22.48 | 22.30 | 22.40 | 22.40 | 3,254 |
04 Jun 2024 | 22.68 | 22.64 | 22.32 | 22.42 | 22.42 | 5,413 |
03 Jun 2024 | 22.60 | 22.62 | 22.32 | 22.32 | 22.32 | 380 |
31 May 2024 | 22.60 | 22.54 | 22.28 | 22.34 | 22.34 | 107,568 |
30 May 2024 | 22.54 | 23.00 | 22.70 | 22.90 | 22.90 | 94,051 |
29 May 2024 | 22.81 | 23.32 | 23.00 | 23.20 | 23.20 | 130,723 |
28 May 2024 | 23.79 | 23.84 | 23.64 | 23.70 | 23.70 | 29 |
24 May 2024 | 23.95 | 23.64 | 23.26 | 23.48 | 23.48 | 795 |
23 May 2024 | 23.81 | 24.14 | 23.82 | 23.82 | 23.82 | 4,318 |
22 May 2024 | 24.47 | 24.28 | 24.00 | 24.00 | 24.00 | 1,677 |
21 May 2024 | 24.16 | 24.42 | 24.04 | 24.30 | 24.30 | 49,099 |
20 May 2024 | 23.79 | 24.16 | 23.82 | 24.16 | 24.16 | 81,752 |
17 May 2024 | 24.12 | 23.94 | 23.54 | 23.81 | 23.81 | 9,869 |
16 May 2024 | 23.75 | 24.14 | 23.86 | 23.88 | 23.88 | 8,168 |
15 May 2024 | 23.11 | 23.82 | 23.04 | 23.82 | 23.82 | 93,347 |
14 May 2024 | 23.24 | 23.36 | 22.82 | 23.32 | 23.32 | 1,692 |
13 May 2024 | 23.07 | 23.20 | 22.60 | 22.60 | 22.60 | 6,532 |
10 May 2024 | 22.13 | 23.64 | 22.78 | 23.28 | 23.28 | 12,374 |
09 May 2024 | 20.88 | 21.68 | 20.98 | 21.12 | 21.12 | 5,414 |
08 May 2024 | 22.11 | 21.78 | 20.56 | 20.88 | 20.88 | 273,103 |
07 May 2024 | 20.98 | 21.78 | 20.80 | 21.74 | 21.74 | 15,478 |
03 May 2024 | 19.89 | 20.64 | 19.98 | 20.61 | 20.61 | 9,672 |
02 May 2024 | 19.59 | 19.99 | 19.79 | 19.99 | 19.99 | 95,268 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 20.24 | 20.12 | 19.86 | 19.90 | 19.90 | 3,274 |
29 Apr 2024 | 19.81 | 20.16 | 19.89 | 20.16 | 20.16 | 68,014 |
26 Apr 2024 | 19.72 | 20.10 | 19.76 | 19.93 | 19.93 | 184,785 |
25 Apr 2024 | 20.33 | 20.32 | 19.53 | 20.26 | 20.26 | 75,347 |
24 Apr 2024 | 20.14 | 20.56 | 20.10 | 20.25 | 20.25 | 45,874 |
23 Apr 2024 | 19.58 | 19.98 | 19.30 | 19.95 | 19.95 | 101,577 |
22 Apr 2024 | 18.72 | 19.47 | 19.06 | 19.35 | 19.35 | 266,143 |
19 Apr 2024 | 19.18 | 19.00 | 18.93 | 19.00 | 19.00 | 16,651 |
18 Apr 2024 | 19.09 | 19.37 | 18.84 | 19.20 | 19.20 | 35,530 |
17 Apr 2024 | 19.30 | 19.40 | 19.15 | 19.20 | 19.20 | 10,562 |
16 Apr 2024 | 19.54 | 19.44 | 19.08 | 19.22 | 19.22 | 25,245 |
15 Apr 2024 | 19.30 | 19.80 | 19.61 | 19.63 | 19.63 | 25,598 |
12 Apr 2024 | 19.69 | 20.03 | 19.61 | 19.91 | 19.91 | 50,825 |
11 Apr 2024 | 20.00 | 20.04 | 19.85 | 19.92 | 19.92 | 62,703 |
10 Apr 2024 | 20.32 | 20.56 | 19.93 | 20.47 | 20.47 | 54,037 |
09 Apr 2024 | 20.77 | 20.64 | 20.42 | 20.58 | 20.58 | 43,505 |
08 Apr 2024 | 21.00 | 20.91 | 20.78 | 20.80 | 20.80 | 38,459 |
05 Apr 2024 | 20.80 | 20.98 | 20.76 | 20.84 | 20.84 | 14,683 |
04 Apr 2024 | 21.14 | 21.22 | 21.10 | 21.16 | 21.16 | 23,683 |
03 Apr 2024 | 21.08 | 21.18 | 20.88 | 21.00 | 21.00 | 41,833 |
02 Apr 2024 | 22.03 | 21.72 | 21.24 | 21.30 | 21.30 | 36,142 |
28 Mar 2024 | 21.62 | 22.00 | 21.82 | 21.91 | 21.91 | 25,115 |
27 Mar 2024 | 21.98 | 21.98 | 21.66 | 21.89 | 21.89 | 222,706 |
26 Mar 2024 | 21.62 | 21.95 | 21.72 | 21.88 | 21.88 | 34,086 |
25 Mar 2024 | 21.49 | 21.84 | 21.70 | 21.78 | 21.78 | 109,527 |
22 Mar 2024 | 22.01 | 22.07 | 21.74 | 21.84 | 21.84 | 167,122 |
21 Mar 2024 | 21.76 | 22.28 | 21.84 | 22.05 | 22.05 | 448,508 |
20 Mar 2024 | 22.01 | 21.92 | 21.72 | 21.83 | 21.83 | 70,527 |
19 Mar 2024 | 21.62 | 21.79 | 21.50 | 21.76 | 21.76 | 26,427 |
18 Mar 2024 | 21.62 | 22.50 | 21.58 | 21.58 | 21.58 | 7,628 |
15 Mar 2024 | 22.01 | 22.30 | 22.04 | 22.17 | 22.17 | 56,788 |
14 Mar 2024 | 22.54 | 22.44 | 22.18 | 22.25 | 22.25 | 13,348 |
13 Mar 2024 | 22.11 | 22.62 | 22.28 | 22.39 | 22.39 | 7,614 |
12 Mar 2024 | 22.05 | 22.52 | 22.22 | 22.42 | 22.42 | 4,669 |
11 Mar 2024 | 22.44 | 22.41 | 22.02 | 22.41 | 22.41 | 168,338 |
08 Mar 2024 | 22.60 | 22.58 | 22.22 | 22.39 | 22.39 | 6,001 |
07 Mar 2024 | 22.19 | 22.34 | 21.84 | 22.17 | 22.17 | 152,193 |
06 Mar 2024 | 21.51 | 22.18 | 21.44 | 22.01 | 22.01 | 32,377 |
05 Mar 2024 | 21.10 | 21.54 | 20.88 | 21.49 | 21.49 | 192,335 |
04 Mar 2024 | 21.10 | 21.60 | 21.08 | 21.40 | 21.40 | 50,589 |
01 Mar 2024 | 21.31 | 21.76 | 21.28 | 21.62 | 21.62 | 1,264,231 |
29 Feb 2024 | 20.94 | 21.70 | 20.76 | 21.56 | 21.56 | 152,815 |
28 Feb 2024 | 19.61 | 19.85 | 19.36 | 19.44 | 19.44 | 98,959 |
27 Feb 2024 | 19.85 | 19.79 | 19.40 | 19.72 | 19.72 | 724,495 |
26 Feb 2024 | 20.33 | 20.14 | 19.79 | 19.81 | 19.81 | 41,283 |
23 Feb 2024 | 20.55 | 20.90 | 19.97 | 19.97 | 19.97 | 75,860 |
22 Feb 2024 | 21.45 | 21.42 | 20.84 | 20.92 | 20.92 | 32,615 |
21 Feb 2024 | 21.39 | 21.38 | 21.04 | 21.14 | 21.14 | 25,865 |
20 Feb 2024 | 21.31 | 21.40 | 21.04 | 21.12 | 21.12 | 32,795 |
19 Feb 2024 | 21.29 | 21.28 | 20.92 | 21.18 | 21.18 | 27,465 |
16 Feb 2024 | 20.80 | 21.44 | 20.98 | 21.32 | 21.32 | 24,698 |
15 Feb 2024 | 21.00 | 21.22 | 20.74 | 20.78 | 20.78 | 29,819 |
14 Feb 2024 | 20.48 | 21.06 | 20.70 | 21.00 | 21.00 | 42,915 |
13 Feb 2024 | 21.23 | 21.16 | 20.69 | 20.76 | 20.76 | 81,030 |
12 Feb 2024 | 21.10 | 21.24 | 20.96 | 21.06 | 21.06 | 216,167 |
09 Feb 2024 | 20.59 | 21.10 | 20.70 | 20.94 | 20.94 | 45,334 |
08 Feb 2024 | 20.90 | 20.78 | 20.42 | 20.62 | 20.62 | 128,768 |
07 Feb 2024 | 20.50 | 21.00 | 20.54 | 20.58 | 20.58 | 1,619,048 |
06 Feb 2024 | 20.45 | 20.96 | 20.34 | 20.78 | 20.78 | 170,595 |
05 Feb 2024 | 20.04 | 20.44 | 20.15 | 20.36 | 20.36 | 392,442 |
02 Feb 2024 | 19.99 | 20.50 | 20.14 | 20.25 | 20.25 | 218,910 |
01 Feb 2024 | 20.10 | 20.18 | 19.81 | 19.96 | 19.96 | 61,228 |
31 Jan 2024 | 19.89 | 20.18 | 19.89 | 20.12 | 20.12 | 34,589 |
30 Jan 2024 | 19.26 | 20.08 | 19.49 | 19.50 | 19.50 | 47,280 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |