Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 24.10 | 24.10 | 23.82 | 24.02 | 24.02 | 41,534 |
25 Jun 2024 | 24.02 | 24.48 | 23.66 | 24.10 | 24.10 | 592,055 |
24 Jun 2024 | 24.68 | 25.36 | 23.46 | 24.02 | 24.02 | 1,253,344 |
21 Jun 2024 | 25.30 | 25.32 | 24.60 | 24.70 | 24.70 | 554,082 |
20 Jun 2024 | 24.90 | 25.48 | 23.80 | 24.90 | 24.90 | 850,928 |
14 Jun 2024 | 24.96 | 25.02 | 24.40 | 24.90 | 24.90 | 268,040 |
13 Jun 2024 | 25.92 | 25.94 | 24.58 | 24.64 | 24.64 | 734,254 |
12 Jun 2024 | 24.82 | 26.10 | 24.60 | 25.42 | 25.42 | 807,603 |
11 Jun 2024 | 24.20 | 25.40 | 24.10 | 25.06 | 25.06 | 895,099 |
10 Jun 2024 | 23.52 | 24.60 | 23.02 | 24.20 | 24.20 | 794,526 |
07 Jun 2024 | 22.32 | 24.26 | 22.32 | 23.52 | 23.52 | 1,094,437 |
06 Jun 2024 | 24.38 | 25.00 | 24.26 | 24.36 | 24.36 | 476,956 |
05 Jun 2024 | 24.88 | 25.50 | 24.28 | 24.48 | 24.48 | 605,219 |
04 Jun 2024 | 25.44 | 25.86 | 25.12 | 25.20 | 25.20 | 525,035 |
03 Jun 2024 | 26.56 | 26.58 | 25.18 | 25.42 | 25.42 | 767,725 |
31 May 2024 | 27.48 | 27.68 | 26.22 | 26.56 | 26.56 | 703,829 |
30 May 2024 | 27.46 | 28.76 | 26.92 | 26.92 | 26.92 | 1,945,071 |
29 May 2024 | 28.50 | 28.66 | 26.68 | 27.38 | 27.38 | 2,084,703 |
28 May 2024 | 25.36 | 27.84 | 24.22 | 27.84 | 27.84 | 4,698,671 |
27 May 2024 | 26.90 | 27.24 | 25.20 | 25.32 | 25.32 | 1,794,566 |
24 May 2024 | 25.88 | 26.50 | 25.40 | 26.30 | 26.30 | 960,306 |
23 May 2024 | 26.72 | 27.16 | 25.70 | 25.88 | 25.88 | 1,028,173 |
22 May 2024 | 24.60 | 27.00 | 24.14 | 26.50 | 26.50 | 3,541,103 |
21 May 2024 | 25.10 | 26.22 | 24.32 | 24.60 | 24.60 | 2,228,778 |
20 May 2024 | 24.88 | 26.74 | 24.52 | 26.40 | 26.40 | 1,591,737 |
17 May 2024 | 24.70 | 25.38 | 24.52 | 24.78 | 24.78 | 734,607 |
16 May 2024 | 24.20 | 25.02 | 24.20 | 24.70 | 24.70 | 1,446,834 |
15 May 2024 | 24.40 | 24.80 | 24.06 | 24.20 | 24.20 | 521,570 |
14 May 2024 | 24.80 | 24.80 | 23.64 | 24.22 | 24.22 | 761,683 |
13 May 2024 | 25.94 | 26.28 | 23.90 | 24.10 | 24.10 | 1,121,233 |
10 May 2024 | 26.74 | 27.68 | 25.70 | 25.94 | 25.94 | 1,450,164 |
09 May 2024 | 26.26 | 27.30 | 25.90 | 26.74 | 26.74 | 1,602,239 |
08 May 2024 | 25.26 | 26.34 | 25.02 | 26.10 | 26.10 | 1,623,513 |
07 May 2024 | 25.60 | 25.62 | 24.54 | 25.26 | 25.26 | 885,749 |
06 May 2024 | 24.32 | 25.74 | 24.26 | 25.62 | 25.62 | 1,246,929 |
03 May 2024 | 24.10 | 24.70 | 23.22 | 24.32 | 24.32 | 565,809 |
02 May 2024 | 23.72 | 24.24 | 23.50 | 24.14 | 24.14 | 571,240 |
30 Apr 2024 | 24.38 | 24.70 | 23.24 | 23.72 | 23.72 | 600,262 |
29 Apr 2024 | 24.70 | 25.34 | 24.24 | 24.38 | 24.38 | 978,156 |
26 Apr 2024 | 24.68 | 25.16 | 24.44 | 24.60 | 24.60 | 661,857 |
25 Apr 2024 | 24.56 | 25.00 | 24.30 | 24.68 | 24.68 | 584,020 |
24 Apr 2024 | 26.18 | 26.80 | 24.42 | 24.52 | 24.52 | 1,160,618 |
22 Apr 2024 | 24.78 | 25.66 | 24.28 | 25.24 | 25.24 | 1,293,187 |
19 Apr 2024 | 24.00 | 24.60 | 23.64 | 24.48 | 24.48 | 805,954 |
18 Apr 2024 | 24.24 | 24.96 | 24.02 | 24.60 | 24.60 | 572,876 |
17 Apr 2024 | 25.04 | 25.74 | 23.70 | 24.28 | 24.28 | 940,578 |
16 Apr 2024 | 26.38 | 26.38 | 24.58 | 25.00 | 25.00 | 1,061,389 |
15 Apr 2024 | 24.00 | 26.38 | 23.50 | 26.38 | 26.38 | 1,679,324 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 22.80 | 24.34 | 22.50 | 24.06 | 24.06 | 749,367 |
05 Apr 2024 | 21.38 | 22.80 | 21.30 | 22.26 | 22.26 | 595,878 |
04 Apr 2024 | 21.80 | 22.26 | 21.16 | 21.16 | 21.16 | 418,589 |
03 Apr 2024 | 22.20 | 22.30 | 21.30 | 21.30 | 21.30 | 418,361 |
02 Apr 2024 | 22.84 | 23.30 | 22.10 | 22.20 | 22.20 | 582,704 |
01 Apr 2024 | 23.64 | 25.20 | 22.74 | 23.00 | 23.00 | 558,212 |
29 Mar 2024 | 22.96 | 24.04 | 22.90 | 23.64 | 23.64 | 494,645 |
28 Mar 2024 | 23.00 | 24.20 | 22.80 | 22.92 | 22.92 | 519,109 |
27 Mar 2024 | 22.78 | 24.36 | 22.56 | 22.80 | 22.80 | 869,227 |
26 Mar 2024 | 23.14 | 23.68 | 22.60 | 22.78 | 22.78 | 670,191 |
25 Mar 2024 | 23.84 | 24.72 | 23.50 | 23.68 | 23.68 | 805,143 |
22 Mar 2024 | 23.54 | 24.70 | 22.70 | 24.24 | 24.24 | 1,265,200 |
21 Mar 2024 | 24.70 | 25.28 | 23.54 | 23.54 | 23.54 | 1,186,289 |
20 Mar 2024 | 23.28 | 24.82 | 23.04 | 24.82 | 24.82 | 908,954 |
19 Mar 2024 | 22.70 | 23.86 | 22.50 | 23.04 | 23.04 | 1,205,880 |
18 Mar 2024 | 24.50 | 24.68 | 22.14 | 22.42 | 22.42 | 1,190,894 |
15 Mar 2024 | 24.56 | 25.10 | 24.20 | 24.48 | 24.48 | 1,018,364 |
14 Mar 2024 | 25.20 | 25.58 | 24.32 | 24.54 | 24.54 | 1,225,949 |
13 Mar 2024 | 25.00 | 26.54 | 24.24 | 25.10 | 25.10 | 2,166,006 |
12 Mar 2024 | 24.76 | 25.80 | 23.54 | 24.80 | 24.80 | 1,389,551 |
11 Mar 2024 | 25.00 | 26.22 | 24.64 | 24.76 | 24.76 | 1,770,103 |
08 Mar 2024 | 25.50 | 25.60 | 24.42 | 24.62 | 24.62 | 1,599,952 |
07 Mar 2024 | 25.12 | 26.30 | 24.48 | 25.26 | 25.26 | 1,614,529 |
06 Mar 2024 | 27.70 | 29.36 | 24.94 | 25.10 | 25.10 | 3,431,961 |
05 Mar 2024 | 29.02 | 29.30 | 27.10 | 27.70 | 27.70 | 3,148,146 |
04 Mar 2024 | 27.30 | 30.02 | 27.24 | 28.80 | 28.80 | 4,729,640 |
01 Mar 2024 | 26.24 | 28.00 | 25.34 | 27.30 | 27.30 | 4,742,465 |
29 Feb 2024 | 25.20 | 26.26 | 24.36 | 26.24 | 26.24 | 6,293,559 |
28 Feb 2024 | 24.26 | 24.80 | 23.84 | 23.88 | 23.88 | 1,206,663 |
27 Feb 2024 | 23.82 | 24.70 | 23.22 | 24.26 | 24.26 | 1,286,306 |
26 Feb 2024 | 24.22 | 24.54 | 23.72 | 23.78 | 23.78 | 813,433 |
23 Feb 2024 | 23.62 | 24.92 | 22.70 | 24.18 | 24.18 | 1,581,861 |
22 Feb 2024 | 22.56 | 23.70 | 22.42 | 23.62 | 23.62 | 832,884 |
21 Feb 2024 | 22.92 | 22.96 | 22.34 | 22.56 | 22.56 | 526,718 |
20 Feb 2024 | 23.24 | 23.80 | 22.70 | 22.90 | 22.90 | 783,308 |
19 Feb 2024 | 23.98 | 24.52 | 23.14 | 23.24 | 23.24 | 884,833 |
16 Feb 2024 | 23.60 | 24.60 | 23.54 | 23.84 | 23.84 | 1,233,000 |
15 Feb 2024 | 23.30 | 23.88 | 23.30 | 23.50 | 23.50 | 795,310 |
14 Feb 2024 | 22.98 | 23.56 | 22.28 | 23.28 | 23.28 | 910,925 |
13 Feb 2024 | 23.58 | 24.30 | 23.00 | 23.00 | 23.00 | 1,157,032 |
12 Feb 2024 | 23.60 | 24.30 | 23.34 | 23.56 | 23.56 | 1,460,701 |
09 Feb 2024 | 22.52 | 24.44 | 22.26 | 23.60 | 23.60 | 2,604,558 |
08 Feb 2024 | 22.56 | 22.60 | 22.20 | 22.50 | 22.50 | 645,089 |
07 Feb 2024 | 22.30 | 22.68 | 22.02 | 22.56 | 22.56 | 1,152,817 |
06 Feb 2024 | 22.18 | 22.64 | 21.74 | 22.28 | 22.28 | 1,166,599 |
05 Feb 2024 | 22.00 | 22.38 | 21.78 | 22.18 | 22.18 | 1,007,589 |
02 Feb 2024 | 22.12 | 22.46 | 21.50 | 21.90 | 21.90 | 1,225,601 |
01 Feb 2024 | 22.18 | 22.66 | 21.80 | 22.06 | 22.06 | 965,320 |
31 Jan 2024 | 22.40 | 23.28 | 21.64 | 22.18 | 22.18 | 1,834,910 |
30 Jan 2024 | 20.70 | 22.44 | 20.70 | 22.36 | 22.36 | 2,294,529 |
29 Jan 2024 | 21.30 | 22.66 | 20.30 | 20.64 | 20.64 | 2,441,427 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |