Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 22.550 | 23.250 | 22.300 | 23.250 | 23.250 | 1,240,100 |
27 Jun 2024 | 23.750 | 23.750 | 22.300 | 22.550 | 22.550 | 2,416,900 |
26 Jun 2024 | 23.100 | 23.900 | 22.800 | 23.750 | 23.750 | 1,265,600 |
25 Jun 2024 | 22.900 | 24.000 | 22.750 | 23.000 | 23.000 | 1,032,500 |
24 Jun 2024 | 22.550 | 22.650 | 22.050 | 22.650 | 22.650 | 501,300 |
21 Jun 2024 | 21.900 | 22.750 | 21.550 | 22.450 | 22.450 | 1,715,803 |
20 Jun 2024 | 23.100 | 23.100 | 21.800 | 22.050 | 22.050 | 3,278,500 |
19 Jun 2024 | 23.800 | 23.950 | 22.750 | 23.100 | 23.100 | 2,286,900 |
18 Jun 2024 | 23.900 | 24.100 | 22.950 | 23.800 | 23.800 | 3,191,700 |
17 Jun 2024 | 25.000 | 25.100 | 23.800 | 24.100 | 24.100 | 2,707,200 |
14 Jun 2024 | 24.450 | 26.250 | 24.350 | 25.500 | 25.500 | 3,887,100 |
13 Jun 2024 | 23.800 | 24.650 | 22.300 | 24.100 | 24.100 | 4,013,000 |
12 Jun 2024 | 23.850 | 24.400 | 23.600 | 24.200 | 24.200 | 1,650,870 |
11 Jun 2024 | 24.150 | 24.550 | 23.100 | 24.150 | 24.150 | 1,069,300 |
07 Jun 2024 | 23.550 | 24.300 | 23.300 | 24.150 | 24.150 | 1,557,478 |
06 Jun 2024 | 24.000 | 24.350 | 23.300 | 23.750 | 23.750 | 1,105,648 |
05 Jun 2024 | 25.500 | 25.600 | 23.500 | 24.000 | 24.000 | 3,271,948 |
04 Jun 2024 | 25.000 | 25.850 | 25.000 | 25.500 | 25.500 | 1,114,100 |
03 Jun 2024 | 26.550 | 26.600 | 25.000 | 25.100 | 25.100 | 1,609,700 |
31 May 2024 | 25.850 | 26.850 | 25.500 | 25.600 | 25.600 | 1,570,200 |
30 May 2024 | 26.000 | 26.000 | 24.350 | 25.200 | 25.200 | 2,282,800 |
29 May 2024 | 26.100 | 27.100 | 25.300 | 25.400 | 25.400 | 1,806,120 |
28 May 2024 | 26.900 | 26.900 | 25.850 | 26.250 | 26.250 | 1,088,950 |
27 May 2024 | 25.100 | 26.500 | 24.750 | 26.500 | 26.500 | 2,246,762 |
24 May 2024 | 25.200 | 26.050 | 24.700 | 25.050 | 25.050 | 1,564,000 |
23 May 2024 | 26.550 | 26.550 | 25.250 | 25.400 | 25.400 | 1,819,871 |
22 May 2024 | 26.800 | 26.800 | 25.000 | 25.850 | 25.850 | 2,989,300 |
21 May 2024 | 27.550 | 28.400 | 26.300 | 26.800 | 26.800 | 2,525,871 |
20 May 2024 | 27.400 | 28.900 | 27.400 | 27.650 | 27.650 | 3,405,800 |
17 May 2024 | 26.450 | 29.000 | 25.950 | 27.300 | 27.300 | 5,610,000 |
16 May 2024 | 26.000 | 26.350 | 25.000 | 26.000 | 26.000 | 6,982,651 |
14 May 2024 | 26.000 | 27.000 | 25.700 | 26.150 | 26.150 | 3,106,683 |
13 May 2024 | 25.000 | 27.000 | 25.000 | 26.200 | 26.200 | 6,884,900 |
10 May 2024 | 26.750 | 27.500 | 24.900 | 25.000 | 25.000 | 6,213,680 |
09 May 2024 | 27.000 | 27.900 | 25.700 | 26.750 | 26.750 | 8,723,240 |
08 May 2024 | 25.750 | 27.800 | 25.200 | 27.000 | 27.000 | 8,368,555 |
07 May 2024 | 24.450 | 26.500 | 24.450 | 25.700 | 25.700 | 10,399,600 |
06 May 2024 | 23.250 | 26.100 | 23.250 | 24.350 | 24.350 | 9,957,076 |
03 May 2024 | 23.300 | 23.950 | 22.650 | 23.300 | 23.300 | 2,773,534 |
02 May 2024 | 22.100 | 23.400 | 21.900 | 23.050 | 23.050 | 1,821,900 |
30 Apr 2024 | 22.050 | 23.800 | 21.200 | 22.900 | 22.900 | 5,532,000 |
29 Apr 2024 | 23.400 | 23.400 | 21.600 | 21.700 | 21.700 | 8,322,700 |
26 Apr 2024 | 19.700 | 24.200 | 19.700 | 23.150 | 23.150 | 13,035,704 |
25 Apr 2024 | 19.800 | 20.100 | 19.760 | 19.940 | 19.940 | 2,129,900 |
24 Apr 2024 | 19.100 | 20.000 | 19.100 | 19.780 | 19.780 | 1,868,100 |
23 Apr 2024 | 18.360 | 20.150 | 18.320 | 19.060 | 19.060 | 4,255,922 |
22 Apr 2024 | 18.600 | 18.600 | 17.820 | 18.300 | 18.300 | 2,971,900 |
19 Apr 2024 | 18.680 | 18.800 | 18.200 | 18.680 | 18.680 | 3,096,200 |
18 Apr 2024 | 18.040 | 18.960 | 18.020 | 18.680 | 18.680 | 1,614,100 |
17 Apr 2024 | 17.680 | 18.140 | 17.620 | 18.140 | 18.140 | 13,329,800 |
16 Apr 2024 | 18.020 | 18.020 | 17.000 | 17.820 | 17.820 | 2,482,674 |
15 Apr 2024 | 17.960 | 18.380 | 17.700 | 18.020 | 18.020 | 2,815,509 |
12 Apr 2024 | 17.900 | 18.000 | 17.580 | 17.960 | 17.960 | 3,933,074 |
11 Apr 2024 | 17.920 | 17.980 | 17.380 | 17.920 | 17.920 | 4,650,301 |
10 Apr 2024 | 17.900 | 17.980 | 17.540 | 17.980 | 17.980 | 4,421,722 |
09 Apr 2024 | 17.880 | 18.400 | 17.580 | 17.900 | 17.900 | 2,984,893 |
08 Apr 2024 | 17.880 | 17.900 | 16.900 | 17.740 | 17.740 | 7,443,246 |
05 Apr 2024 | 17.840 | 17.980 | 17.140 | 17.740 | 17.740 | 4,935,000 |
03 Apr 2024 | 16.180 | 18.420 | 15.860 | 17.840 | 17.840 | 8,514,990 |
02 Apr 2024 | 15.800 | 16.120 | 14.600 | 16.100 | 16.100 | 10,894,075 |
28 Mar 2024 | 15.140 | 16.000 | 14.820 | 15.340 | 15.340 | 7,445,600 |
27 Mar 2024 | 14.680 | 15.900 | 14.480 | 15.140 | 15.140 | 7,995,904 |
26 Mar 2024 | 14.400 | 14.920 | 13.840 | 14.800 | 14.800 | 9,594,685 |
25 Mar 2024 | 14.260 | 14.400 | 14.200 | 14.400 | 14.400 | 4,000,400 |
22 Mar 2024 | 14.100 | 14.520 | 13.680 | 14.340 | 14.340 | 5,440,900 |
21 Mar 2024 | 14.260 | 14.460 | 13.760 | 14.240 | 14.240 | 3,273,350 |
20 Mar 2024 | 13.300 | 14.180 | 12.800 | 14.040 | 14.040 | 3,393,700 |
19 Mar 2024 | 14.000 | 14.600 | 12.900 | 13.020 | 13.020 | 5,267,500 |
18 Mar 2024 | 11.960 | 13.920 | 11.720 | 13.700 | 13.700 | 9,240,280 |
15 Mar 2024 | 12.020 | 12.600 | 11.480 | 11.960 | 11.960 | 11,878,200 |
14 Mar 2024 | 10.700 | 12.100 | 10.600 | 11.340 | 11.340 | 6,164,724 |
13 Mar 2024 | 16.180 | 16.180 | 9.010 | 10.460 | 10.460 | 10,730,332 |
12 Mar 2024 | 15.620 | 16.700 | 14.880 | 16.180 | 16.180 | 1,466,600 |
11 Mar 2024 | 16.560 | 16.580 | 15.580 | 15.620 | 15.620 | 1,395,700 |
08 Mar 2024 | 16.580 | 17.100 | 15.900 | 16.560 | 16.560 | 265,400 |
07 Mar 2024 | 16.900 | 17.540 | 15.800 | 16.020 | 16.020 | 272,300 |
06 Mar 2024 | 16.200 | 17.340 | 15.660 | 16.900 | 16.900 | 307,600 |
05 Mar 2024 | 18.180 | 18.180 | 15.500 | 16.200 | 16.200 | 729,300 |
04 Mar 2024 | 18.780 | 19.000 | 18.040 | 18.140 | 18.140 | 314,900 |
01 Mar 2024 | 19.500 | 19.500 | 18.680 | 18.860 | 18.860 | 199,000 |
29 Feb 2024 | 19.380 | 19.400 | 18.820 | 19.080 | 19.080 | 548,200 |
28 Feb 2024 | 19.740 | 20.150 | 19.240 | 19.380 | 19.380 | 868,200 |
27 Feb 2024 | 20.100 | 20.850 | 19.300 | 20.350 | 20.350 | 1,568,400 |
26 Feb 2024 | 21.000 | 21.100 | 19.020 | 19.980 | 19.980 | 502,832 |
23 Feb 2024 | 20.950 | 24.950 | 20.050 | 20.400 | 20.400 | 1,175,644 |
22 Feb 2024 | 18.800 | 20.300 | 18.720 | 19.980 | 19.980 | 631,936 |
21 Feb 2024 | 18.420 | 19.380 | 18.080 | 18.800 | 18.800 | 127,600 |
20 Feb 2024 | 17.640 | 19.000 | 17.640 | 18.420 | 18.420 | 108,600 |
19 Feb 2024 | 20.000 | 20.000 | 17.780 | 18.320 | 18.320 | 331,300 |
16 Feb 2024 | 18.860 | 19.600 | 18.200 | 18.980 | 18.980 | 123,600 |
15 Feb 2024 | 19.400 | 19.400 | 18.660 | 18.860 | 18.860 | 95,300 |
14 Feb 2024 | 18.380 | 19.280 | 18.260 | 19.020 | 19.020 | 220,400 |
09 Feb 2024 | 19.440 | 19.440 | 19.440 | 19.440 | 19.440 | - |
08 Feb 2024 | 19.500 | 20.200 | 17.800 | 19.400 | 19.400 | 547,620 |
07 Feb 2024 | 19.300 | 21.000 | 18.000 | 19.300 | 19.300 | 640,100 |
06 Feb 2024 | 22.800 | 23.000 | 18.200 | 19.280 | 19.280 | 1,809,400 |
05 Feb 2024 | 22.400 | 23.050 | 21.450 | 22.300 | 22.300 | 2,502,932 |
02 Feb 2024 | 25.800 | 28.000 | 22.000 | 23.000 | 23.000 | 3,279,820 |
01 Feb 2024 | 26.400 | 26.400 | 24.800 | 25.850 | 25.850 | 2,228,400 |
31 Jan 2024 | 25.150 | 27.350 | 24.600 | 26.200 | 26.200 | 2,131,195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |