Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 23.50 | 23.85 | 23.10 | 23.26 | 23.26 | 246,054 |
13 Jun 2024 | 23.24 | 23.98 | 22.15 | 23.48 | 23.48 | 597,987 |
12 Jun 2024 | 23.40 | 23.40 | 22.70 | 22.78 | 22.78 | 128,060 |
11 Jun 2024 | 22.86 | 23.60 | 22.68 | 22.74 | 22.74 | 44,426 |
10 Jun 2024 | 23.05 | 24.10 | 22.76 | 22.86 | 22.86 | 69,950 |
07 Jun 2024 | 23.00 | 24.00 | 22.45 | 23.40 | 23.40 | 304,756 |
06 Jun 2024 | 21.35 | 22.90 | 21.25 | 22.80 | 22.80 | 374,615 |
05 Jun 2024 | 21.50 | 21.50 | 19.95 | 20.90 | 20.90 | 43,780 |
04 Jun 2024 | 20.95 | 22.90 | 19.00 | 20.40 | 20.40 | 142,992 |
03 Jun 2024 | 21.90 | 23.00 | 19.00 | 20.95 | 20.95 | 81,572 |
31 May 2024 | 21.05 | 21.95 | 21.05 | 21.45 | 21.45 | 53,589 |
30 May 2024 | 22.70 | 23.15 | 20.20 | 21.20 | 21.20 | 180,178 |
29 May 2024 | 22.20 | 22.80 | 21.95 | 22.60 | 22.60 | 159,173 |
28 May 2024 | 24.10 | 24.10 | 22.20 | 22.70 | 22.70 | 1,218,975 |
27 May 2024 | 21.15 | 24.65 | 20.50 | 23.60 | 23.60 | 1,654,537 |
24 May 2024 | 20.20 | 22.45 | 20.05 | 21.15 | 21.15 | 470,635 |
23 May 2024 | 19.55 | 20.50 | 19.50 | 20.20 | 20.20 | 67,247 |
22 May 2024 | 19.30 | 19.75 | 17.90 | 19.55 | 19.55 | 39,457 |
21 May 2024 | 19.65 | 19.80 | 18.90 | 19.15 | 19.15 | 52,131 |
17 May 2024 | 19.50 | 19.50 | 19.25 | 19.45 | 19.45 | 12,003 |
16 May 2024 | 19.40 | 19.80 | 18.60 | 18.95 | 18.95 | 54,139 |
15 May 2024 | 19.50 | 19.90 | 19.40 | 19.50 | 19.50 | 20,609 |
14 May 2024 | 20.00 | 20.00 | 19.35 | 19.60 | 19.60 | 19,403 |
13 May 2024 | 19.50 | 19.90 | 19.25 | 19.65 | 19.65 | 13,285 |
10 May 2024 | 19.75 | 20.00 | 19.40 | 19.50 | 19.50 | 12,422 |
09 May 2024 | 20.30 | 20.30 | 19.55 | 19.75 | 19.75 | 14,266 |
08 May 2024 | 20.40 | 20.50 | 19.50 | 19.95 | 19.95 | 51,045 |
07 May 2024 | 20.65 | 20.65 | 20.00 | 20.10 | 20.10 | 21,444 |
06 May 2024 | 20.85 | 20.85 | 20.30 | 20.40 | 20.40 | 15,785 |
03 May 2024 | 20.35 | 20.95 | 20.25 | 20.35 | 20.35 | 30,300 |
02 May 2024 | 21.65 | 21.65 | 19.80 | 20.55 | 20.55 | 92,329 |
30 Apr 2024 | 21.65 | 21.65 | 21.30 | 21.35 | 21.35 | 35,437 |
29 Apr 2024 | 21.85 | 21.85 | 21.20 | 21.30 | 21.30 | 59,441 |
26 Apr 2024 | 21.20 | 21.45 | 21.00 | 21.25 | 21.25 | 112,667 |
25 Apr 2024 | 20.65 | 20.95 | 20.35 | 20.75 | 20.75 | 33,498 |
24 Apr 2024 | 20.95 | 20.95 | 20.40 | 20.50 | 20.50 | 37,655 |
23 Apr 2024 | 20.70 | 20.85 | 20.30 | 20.55 | 20.55 | 62,245 |
22 Apr 2024 | 19.65 | 20.40 | 19.35 | 20.20 | 20.20 | 63,982 |
19 Apr 2024 | 19.85 | 19.85 | 19.05 | 19.25 | 19.25 | 32,501 |
18 Apr 2024 | 20.00 | 20.35 | 19.50 | 19.70 | 19.70 | 28,821 |
16 Apr 2024 | 19.35 | 19.90 | 19.30 | 19.85 | 19.85 | 17,035 |
15 Apr 2024 | 19.90 | 19.90 | 18.00 | 19.45 | 19.45 | 39,434 |
12 Apr 2024 | 20.80 | 20.80 | 20.00 | 20.15 | 20.15 | 29,452 |
10 Apr 2024 | 20.45 | 20.60 | 20.05 | 20.40 | 20.40 | 30,092 |
09 Apr 2024 | 21.05 | 21.10 | 20.20 | 20.35 | 20.35 | 48,764 |
08 Apr 2024 | 21.45 | 21.45 | 20.90 | 21.00 | 21.00 | 36,682 |
05 Apr 2024 | 21.30 | 21.50 | 20.85 | 21.25 | 21.25 | 77,425 |
04 Apr 2024 | 21.80 | 21.80 | 21.20 | 21.30 | 21.30 | 65,635 |
03 Apr 2024 | 20.45 | 21.45 | 20.00 | 21.00 | 21.00 | 94,274 |
02 Apr 2024 | 19.60 | 20.20 | 19.60 | 20.15 | 20.15 | 71,920 |
01 Apr 2024 | 18.20 | 19.75 | 18.20 | 19.60 | 19.60 | 80,186 |
28 Mar 2024 | 18.15 | 18.65 | 17.75 | 17.90 | 17.90 | 275,340 |
27 Mar 2024 | 18.60 | 18.80 | 17.60 | 17.80 | 17.80 | 186,547 |
26 Mar 2024 | 19.60 | 19.60 | 18.35 | 18.50 | 18.50 | 197,277 |
22 Mar 2024 | 19.00 | 19.75 | 19.00 | 19.40 | 19.40 | 51,917 |
21 Mar 2024 | 20.25 | 20.25 | 18.85 | 19.20 | 19.20 | 118,371 |
20 Mar 2024 | 19.95 | 20.45 | 19.65 | 19.80 | 19.80 | 28,342 |
19 Mar 2024 | 19.85 | 20.20 | 19.50 | 19.60 | 19.60 | 43,871 |
18 Mar 2024 | 20.70 | 20.70 | 19.85 | 19.95 | 19.95 | 41,545 |
15 Mar 2024 | 20.10 | 20.40 | 19.55 | 20.30 | 20.30 | 76,392 |
14 Mar 2024 | 18.00 | 20.35 | 18.00 | 19.90 | 19.90 | 120,617 |
13 Mar 2024 | 20.45 | 20.80 | 18.50 | 18.70 | 18.70 | 126,332 |
12 Mar 2024 | 21.10 | 21.10 | 19.80 | 20.15 | 20.15 | 116,068 |
11 Mar 2024 | 22.30 | 22.30 | 20.25 | 20.90 | 20.90 | 129,983 |
07 Mar 2024 | 22.40 | 22.50 | 22.05 | 22.15 | 22.15 | 44,951 |
06 Mar 2024 | 23.10 | 23.10 | 21.80 | 22.05 | 22.05 | 102,424 |
05 Mar 2024 | 23.35 | 23.35 | 22.55 | 22.65 | 22.65 | 89,839 |
04 Mar 2024 | 23.90 | 23.90 | 22.90 | 23.00 | 23.00 | 74,310 |
01 Mar 2024 | 23.90 | 23.90 | 23.35 | 23.50 | 23.50 | 128,436 |
29 Feb 2024 | 23.95 | 24.90 | 23.20 | 23.35 | 23.35 | 228,158 |
28 Feb 2024 | 23.45 | 25.30 | 23.20 | 23.70 | 23.70 | 1,654,750 |
27 Feb 2024 | 22.95 | 23.90 | 22.60 | 23.20 | 23.20 | 330,485 |
26 Feb 2024 | 22.95 | 23.10 | 22.60 | 22.80 | 22.80 | 104,738 |
23 Feb 2024 | 23.20 | 23.35 | 22.65 | 22.85 | 22.85 | 124,080 |
22 Feb 2024 | 23.05 | 23.15 | 22.60 | 23.00 | 23.00 | 105,562 |
21 Feb 2024 | 23.25 | 23.45 | 22.55 | 22.80 | 22.80 | 261,485 |
20 Feb 2024 | 23.50 | 23.50 | 22.90 | 23.05 | 23.05 | 223,515 |
19 Feb 2024 | 24.65 | 25.20 | 23.40 | 23.55 | 23.55 | 1,170,462 |
16 Feb 2024 | 21.60 | 24.60 | 21.30 | 23.50 | 23.50 | 1,814,244 |
15 Feb 2024 | 21.00 | 21.35 | 20.55 | 20.80 | 20.80 | 65,561 |
14 Feb 2024 | 20.85 | 21.20 | 20.60 | 20.90 | 20.90 | 57,193 |
13 Feb 2024 | 21.50 | 21.65 | 20.35 | 20.95 | 20.95 | 43,255 |
12 Feb 2024 | 22.75 | 22.75 | 20.75 | 21.30 | 21.30 | 168,645 |
09 Feb 2024 | 22.90 | 22.90 | 21.80 | 22.10 | 22.10 | 135,439 |
08 Feb 2024 | 23.30 | 23.30 | 22.35 | 22.60 | 22.60 | 268,214 |
07 Feb 2024 | 23.10 | 24.10 | 22.40 | 22.80 | 22.80 | 1,120,995 |
06 Feb 2024 | 23.35 | 23.35 | 22.40 | 22.90 | 22.90 | 379,561 |
05 Feb 2024 | 23.20 | 23.20 | 22.55 | 22.70 | 22.70 | 290,041 |
02 Feb 2024 | 23.45 | 23.60 | 22.80 | 22.85 | 22.85 | 280,407 |
01 Feb 2024 | 24.10 | 24.40 | 22.80 | 23.00 | 23.00 | 442,782 |
31 Jan 2024 | 23.70 | 23.70 | 23.10 | 23.45 | 23.45 | 68,858 |
30 Jan 2024 | 24.00 | 24.05 | 23.20 | 23.45 | 23.45 | 147,874 |
29 Jan 2024 | 23.25 | 23.90 | 22.95 | 23.50 | 23.50 | 134,251 |
25 Jan 2024 | 23.20 | 23.90 | 22.50 | 22.90 | 22.90 | 109,029 |
24 Jan 2024 | 22.75 | 24.00 | 22.45 | 23.65 | 23.65 | 188,795 |
23 Jan 2024 | 23.55 | 23.70 | 22.55 | 22.70 | 22.70 | 78,352 |
19 Jan 2024 | 24.00 | 24.05 | 23.25 | 23.50 | 23.50 | 99,627 |
18 Jan 2024 | 23.85 | 24.20 | 23.45 | 23.65 | 23.65 | 179,092 |
17 Jan 2024 | 23.80 | 24.10 | 23.55 | 23.65 | 23.65 | 111,296 |
16 Jan 2024 | 24.30 | 24.45 | 23.50 | 23.70 | 23.70 | 346,485 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |