Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 29.27 | 29.88 | 28.61 | 29.88 | 29.88 | 4,700 |
13 Jun 2024 | 30.41 | 30.77 | 30.00 | 30.77 | 30.77 | 2,400 |
12 Jun 2024 | 30.00 | 30.40 | 28.04 | 30.40 | 30.40 | 7,900 |
11 Jun 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 1,000 |
10 Jun 2024 | 27.63 | 30.80 | 27.63 | 30.38 | 30.38 | 12,800 |
07 Jun 2024 | 30.34 | 30.34 | 27.66 | 27.93 | 27.93 | 15,500 |
06 Jun 2024 | 30.41 | 31.00 | 29.28 | 30.15 | 30.15 | 5,800 |
05 Jun 2024 | 32.48 | 32.75 | 30.50 | 30.60 | 30.60 | 9,200 |
04 Jun 2024 | 33.00 | 33.00 | 31.55 | 32.38 | 32.38 | 11,300 |
03 Jun 2024 | 31.07 | 33.24 | 31.07 | 33.00 | 33.00 | 29,500 |
31 May 2024 | 30.80 | 31.13 | 30.50 | 30.69 | 30.69 | 15,300 |
30 May 2024 | 30.80 | 30.80 | 30.39 | 30.57 | 30.57 | 3,200 |
29 May 2024 | 30.50 | 31.00 | 30.00 | 30.80 | 30.80 | 6,700 |
28 May 2024 | 30.00 | 34.01 | 30.00 | 30.84 | 30.84 | 24,800 |
24 May 2024 | 29.60 | 30.10 | 29.45 | 30.00 | 30.00 | 7,400 |
23 May 2024 | 28.90 | 29.49 | 28.48 | 29.45 | 29.45 | 14,300 |
22 May 2024 | 28.25 | 28.29 | 28.00 | 28.00 | 28.00 | 3,300 |
21 May 2024 | 27.81 | 28.50 | 27.75 | 27.80 | 27.80 | 5,100 |
20 May 2024 | 27.83 | 28.95 | 27.75 | 27.75 | 27.75 | 4,400 |
17 May 2024 | 28.75 | 28.75 | 27.23 | 27.75 | 27.75 | 3,100 |
16 May 2024 | 29.00 | 29.48 | 27.72 | 27.99 | 27.99 | 5,000 |
15 May 2024 | 30.00 | 30.00 | 27.10 | 29.57 | 29.57 | 4,100 |
14 May 2024 | 30.09 | 30.80 | 29.50 | 29.62 | 29.62 | 7,400 |
13 May 2024 | 30.15 | 30.47 | 29.96 | 30.47 | 30.47 | 3,100 |
10 May 2024 | 30.21 | 30.25 | 29.49 | 30.00 | 30.00 | 6,700 |
09 May 2024 | 30.24 | 30.24 | 29.70 | 30.05 | 30.05 | 2,100 |
08 May 2024 | 29.00 | 29.99 | 28.79 | 29.70 | 29.70 | 18,500 |
07 May 2024 | 27.32 | 28.99 | 27.21 | 28.99 | 28.99 | 2,800 |
06 May 2024 | 27.85 | 27.86 | 27.20 | 27.60 | 27.60 | 3,600 |
03 May 2024 | 28.60 | 28.60 | 27.95 | 27.95 | 27.95 | 1,200 |
02 May 2024 | 27.70 | 28.10 | 27.70 | 28.10 | 28.10 | 700 |
01 May 2024 | 27.97 | 28.50 | 27.75 | 27.75 | 27.75 | 9,800 |
30 Apr 2024 | 28.01 | 28.01 | 27.48 | 27.74 | 27.74 | 1,700 |
29 Apr 2024 | 28.33 | 28.88 | 28.33 | 28.45 | 28.45 | 4,400 |
26 Apr 2024 | 28.00 | 28.72 | 27.70 | 28.72 | 28.72 | 1,900 |
25 Apr 2024 | 28.00 | 28.21 | 27.51 | 28.00 | 28.00 | 1,800 |
24 Apr 2024 | 28.60 | 28.60 | 27.93 | 28.00 | 28.00 | 2,100 |
23 Apr 2024 | 28.55 | 29.31 | 27.81 | 27.95 | 27.95 | 3,900 |
22 Apr 2024 | 28.98 | 28.98 | 27.85 | 28.04 | 28.04 | 4,200 |
19 Apr 2024 | 29.05 | 29.27 | 28.43 | 28.87 | 28.87 | 13,200 |
18 Apr 2024 | 29.45 | 29.45 | 28.88 | 29.09 | 29.09 | 8,900 |
17 Apr 2024 | 28.68 | 29.77 | 28.56 | 29.60 | 29.60 | 14,700 |
16 Apr 2024 | 29.05 | 29.05 | 28.50 | 28.61 | 28.61 | 2,700 |
15 Apr 2024 | 28.50 | 29.75 | 27.75 | 29.05 | 29.05 | 21,100 |
12 Apr 2024 | 28.10 | 28.29 | 27.80 | 28.21 | 28.21 | 7,300 |
11 Apr 2024 | 27.70 | 28.46 | 27.36 | 28.30 | 28.30 | 13,600 |
10 Apr 2024 | 27.00 | 28.26 | 26.38 | 28.26 | 28.26 | 8,900 |
09 Apr 2024 | 28.50 | 28.50 | 27.00 | 27.00 | 27.00 | 4,400 |
08 Apr 2024 | 27.77 | 28.79 | 27.01 | 28.49 | 28.49 | 12,600 |
05 Apr 2024 | 26.40 | 28.90 | 26.00 | 27.77 | 27.77 | 38,500 |
04 Apr 2024 | 25.59 | 26.30 | 25.59 | 25.80 | 25.80 | 13,300 |
03 Apr 2024 | 24.46 | 25.74 | 24.17 | 25.74 | 25.74 | 13,400 |
02 Apr 2024 | 24.69 | 24.87 | 23.01 | 24.87 | 24.87 | 6,500 |
01 Apr 2024 | 24.20 | 24.68 | 23.43 | 24.50 | 24.50 | 12,800 |
28 Mar 2024 | 24.08 | 24.08 | 23.81 | 23.81 | 23.81 | 2,200 |
27 Mar 2024 | 24.25 | 24.25 | 23.20 | 23.80 | 23.80 | 3,600 |
26 Mar 2024 | 23.53 | 24.69 | 23.45 | 23.99 | 23.99 | 5,200 |
25 Mar 2024 | 22.22 | 23.45 | 22.22 | 23.45 | 23.45 | 12,200 |
22 Mar 2024 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 1,500 |
21 Mar 2024 | 22.07 | 22.09 | 21.55 | 21.55 | 21.55 | 3,300 |
20 Mar 2024 | 21.74 | 22.06 | 21.50 | 22.06 | 22.06 | 6,700 |
19 Mar 2024 | 21.61 | 21.75 | 21.61 | 21.75 | 21.75 | 1,000 |
18 Mar 2024 | 21.65 | 21.98 | 21.60 | 21.75 | 21.75 | 1,100 |
15 Mar 2024 | 21.77 | 21.99 | 21.19 | 21.75 | 21.75 | 2,100 |
14 Mar 2024 | 21.70 | 21.90 | 21.45 | 21.90 | 21.90 | 1,100 |
13 Mar 2024 | 21.72 | 21.90 | 21.62 | 21.70 | 21.70 | 19,600 |
12 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 500 |
11 Mar 2024 | 21.40 | 21.70 | 21.40 | 21.59 | 21.59 | 4,100 |
08 Mar 2024 | 21.75 | 21.76 | 21.75 | 21.76 | 21.76 | 1,200 |
07 Mar 2024 | 22.00 | 22.00 | 21.01 | 21.76 | 21.76 | 9,400 |
06 Mar 2024 | 22.20 | 22.20 | 22.00 | 22.05 | 22.05 | 1,900 |
05 Mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 800 |
04 Mar 2024 | 22.89 | 22.89 | 22.59 | 22.59 | 22.59 | 4,300 |
01 Mar 2024 | 22.57 | 23.01 | 22.01 | 22.59 | 22.59 | 5,300 |
29 Feb 2024 | 22.72 | 22.72 | 22.47 | 22.47 | 22.47 | 2,500 |
28 Feb 2024 | 22.24 | 23.19 | 22.24 | 22.60 | 22.60 | 10,100 |
27 Feb 2024 | 22.23 | 22.45 | 22.23 | 22.43 | 22.43 | 6,000 |
26 Feb 2024 | 22.25 | 22.33 | 22.25 | 22.33 | 22.33 | 1,300 |
23 Feb 2024 | 22.09 | 22.30 | 22.09 | 22.22 | 22.22 | 3,500 |
22 Feb 2024 | 22.21 | 22.35 | 22.00 | 22.19 | 22.19 | 3,000 |
21 Feb 2024 | 22.08 | 22.50 | 22.08 | 22.50 | 22.50 | 600 |
20 Feb 2024 | 21.71 | 22.70 | 21.53 | 22.48 | 22.48 | 1,700 |
16 Feb 2024 | 22.25 | 23.19 | 21.52 | 22.37 | 22.37 | 1,500 |
15 Feb 2024 | 22.00 | 22.25 | 21.83 | 22.05 | 22.05 | 9,300 |
14 Feb 2024 | 22.04 | 22.50 | 22.00 | 22.10 | 22.10 | 2,900 |
13 Feb 2024 | 22.00 | 22.12 | 21.30 | 21.71 | 21.71 | 5,700 |
12 Feb 2024 | 22.70 | 23.30 | 22.00 | 22.00 | 22.00 | 5,300 |
09 Feb 2024 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | 1,900 |
08 Feb 2024 | 22.22 | 22.67 | 22.22 | 22.51 | 22.51 | 4,000 |
07 Feb 2024 | 22.05 | 22.85 | 21.99 | 22.30 | 22.30 | 2,600 |
06 Feb 2024 | 21.41 | 22.00 | 21.41 | 22.00 | 22.00 | 4,400 |
05 Feb 2024 | 21.36 | 21.85 | 20.87 | 20.87 | 20.87 | 1,500 |
02 Feb 2024 | 22.14 | 22.25 | 21.49 | 21.86 | 21.86 | 27,500 |
01 Feb 2024 | 22.25 | 22.25 | 21.32 | 22.00 | 22.00 | 7,800 |
31 Jan 2024 | 22.48 | 22.48 | 22.00 | 22.23 | 22.23 | 7,100 |
30 Jan 2024 | 22.16 | 22.29 | 22.00 | 22.29 | 22.29 | 1,800 |
29 Jan 2024 | 22.60 | 22.74 | 21.81 | 22.01 | 22.01 | 3,500 |
26 Jan 2024 | 21.68 | 23.00 | 21.68 | 22.53 | 22.53 | 11,200 |
25 Jan 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 200 |
24 Jan 2024 | 21.68 | 21.75 | 21.68 | 21.75 | 21.75 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |