Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 34.60 | 34.80 | 33.80 | 34.20 | 34.20 | 336,939 |
20 Jun 2024 | 34.60 | 34.60 | 34.15 | 34.30 | 34.30 | 28,582 |
19 Jun 2024 | 35.10 | 35.60 | 35.00 | 35.40 | 35.40 | 77,974 |
18 Jun 2024 | 35.20 | 35.50 | 35.20 | 35.50 | 35.50 | 23,101 |
17 Jun 2024 | 35.10 | 35.20 | 34.90 | 34.90 | 34.90 | 25,940 |
14 Jun 2024 | 35.00 | 35.00 | 34.70 | 34.80 | 34.80 | 34,278 |
13 Jun 2024 | 33.30 | 34.30 | 33.30 | 34.20 | 34.20 | 25,938 |
12 Jun 2024 | 33.50 | 34.20 | 33.10 | 33.30 | 33.30 | 66,151 |
11 Jun 2024 | 33.80 | 33.80 | 33.00 | 33.40 | 33.40 | 12,446 |
10 Jun 2024 | 33.30 | 33.70 | 33.30 | 33.60 | 33.60 | 7,227 |
07 Jun 2024 | 32.50 | 34.90 | 32.50 | 33.60 | 33.60 | 53,207 |
06 Jun 2024 | 32.10 | 32.56 | 31.70 | 31.70 | 31.70 | 137,340 |
05 Jun 2024 | 32.60 | 32.70 | 32.10 | 32.70 | 32.70 | 88,371 |
04 Jun 2024 | 30.70 | 30.80 | 29.80 | 30.80 | 30.80 | 108,273 |
03 Jun 2024 | 31.70 | 32.30 | 31.40 | 31.50 | 31.50 | 47,303 |
31 May 2024 | 30.10 | 30.30 | 29.70 | 30.00 | 30.00 | 68,918 |
30 May 2024 | 29.90 | 30.60 | 29.40 | 29.70 | 29.70 | 47,737 |
29 May 2024 | 30.30 | 30.90 | 30.10 | 30.20 | 30.20 | 68,947 |
28 May 2024 | 30.90 | 31.40 | 30.50 | 30.60 | 30.60 | 42,114 |
24 May 2024 | 31.10 | 31.70 | 30.90 | 31.20 | 31.20 | 24,427 |
23 May 2024 | 30.60 | 31.40 | 30.60 | 31.30 | 31.30 | 30,777 |
22 May 2024 | 30.00 | 30.50 | 30.00 | 30.30 | 30.30 | 61,440 |
21 May 2024 | 29.90 | 30.42 | 29.90 | 30.40 | 30.40 | 384,997 |
20 May 2024 | 30.00 | 30.50 | 29.70 | 29.70 | 29.70 | 34,630 |
17 May 2024 | 29.80 | 30.70 | 29.40 | 29.80 | 29.80 | 143,226 |
16 May 2024 | 27.70 | 29.40 | 27.50 | 28.80 | 28.80 | 14,640 |
15 May 2024 | 27.60 | 27.80 | 27.50 | 27.80 | 27.80 | 9,843 |
14 May 2024 | 27.10 | 27.40 | 26.90 | 27.30 | 27.30 | 9,153 |
13 May 2024 | 26.30 | 26.60 | 26.10 | 26.50 | 26.50 | 14,409 |
10 May 2024 | 26.40 | 26.50 | 26.20 | 26.20 | 26.20 | 8,655 |
09 May 2024 | 26.70 | 26.96 | 26.50 | 26.80 | 26.80 | 55,044 |
08 May 2024 | 26.30 | 26.30 | 26.00 | 26.10 | 26.10 | 21,562 |
07 May 2024 | 26.30 | 26.30 | 25.70 | 26.30 | 26.30 | 17,493 |
03 May 2024 | 26.50 | 26.60 | 26.30 | 26.40 | 26.40 | 68,661 |
02 May 2024 | 26.50 | 26.60 | 26.30 | 26.50 | 26.50 | 96,948 |
01 May 2024 | 26.20 | 26.50 | 26.10 | 26.20 | 26.20 | 10,631 |
30 Apr 2024 | 26.00 | 26.10 | 25.40 | 26.10 | 26.10 | 6,763 |
29 Apr 2024 | 24.90 | 25.00 | 24.70 | 24.80 | 24.80 | 14,304 |
26 Apr 2024 | 25.00 | 25.40 | 24.70 | 24.90 | 24.90 | 42,636 |
25 Apr 2024 | 25.00 | 25.40 | 24.90 | 25.10 | 25.10 | 21,310 |
24 Apr 2024 | 25.10 | 25.10 | 24.80 | 24.80 | 24.80 | 30,936 |
23 Apr 2024 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | 10,472 |
22 Apr 2024 | 25.10 | 25.50 | 25.00 | 25.10 | 25.10 | 5,695 |
19 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
18 Apr 2024 | 24.90 | 24.90 | 24.30 | 24.50 | 24.50 | 11,355 |
17 Apr 2024 | 24.60 | 24.70 | 24.50 | 24.60 | 24.60 | 56,086 |
16 Apr 2024 | 24.60 | 24.60 | 24.50 | 24.60 | 24.60 | 31,664 |
15 Apr 2024 | 24.90 | 25.20 | 24.80 | 24.80 | 24.80 | 25,001 |
12 Apr 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.90 | 31,676 |
11 Apr 2024 | 24.90 | 24.90 | 24.70 | 24.90 | 24.90 | 17,589 |
10 Apr 2024 | 25.10 | 25.10 | 24.70 | 24.90 | 24.90 | 72,086 |
09 Apr 2024 | 25.20 | 25.30 | 25.10 | 25.20 | 25.20 | 10,579 |
08 Apr 2024 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 7,096 |
05 Apr 2024 | 24.30 | 24.40 | 24.20 | 24.40 | 24.40 | 31,870 |
04 Apr 2024 | 23.90 | 24.40 | 23.80 | 24.20 | 24.20 | 20,088 |
03 Apr 2024 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | 11,574 |
02 Apr 2024 | 23.30 | 24.00 | 23.30 | 23.80 | 23.80 | 46,982 |
28 Mar 2024 | 23.20 | 23.50 | 23.10 | 23.30 | 23.30 | 44,895 |
27 Mar 2024 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 13,152 |
26 Mar 2024 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | 44,332 |
25 Mar 2024 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | 21,921 |
22 Mar 2024 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 76,526 |
21 Mar 2024 | 22.70 | 22.80 | 22.60 | 22.70 | 22.70 | 80,950 |
20 Mar 2024 | 22.50 | 22.54 | 22.40 | 22.50 | 22.50 | 88,489 |
19 Mar 2024 | 22.50 | 22.70 | 22.50 | 22.50 | 22.50 | 88,755 |
18 Mar 2024 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | 67,091 |
15 Mar 2024 | 22.50 | 22.50 | 21.90 | 21.90 | 21.90 | 150,350 |
14 Mar 2024 | 23.00 | 23.10 | 22.90 | 23.00 | 23.00 | 50,988 |
13 Mar 2024 | 23.00 | 23.00 | 22.60 | 22.70 | 22.70 | 32,430 |
12 Mar 2024 | 23.10 | 23.30 | 22.97 | 23.20 | 23.20 | 114,566 |
11 Mar 2024 | 23.30 | 23.40 | 23.20 | 23.30 | 23.30 | 117,129 |
08 Mar 2024 | 23.40 | 23.60 | 23.30 | 23.40 | 23.40 | 167,278 |
07 Mar 2024 | 23.10 | 23.30 | 23.00 | 23.30 | 23.30 | 90,173 |
06 Mar 2024 | 23.70 | 24.10 | 23.70 | 24.00 | 24.00 | 44,636 |
05 Mar 2024 | 23.70 | 23.70 | 23.50 | 23.70 | 23.70 | 81,485 |
04 Mar 2024 | 23.50 | 23.50 | 23.30 | 23.50 | 23.50 | 21,151 |
01 Mar 2024 | 23.80 | 24.00 | 23.70 | 23.80 | 23.80 | 16,367 |
29 Feb 2024 | 23.50 | 23.60 | 23.40 | 23.40 | 23.40 | 79,094 |
28 Feb 2024 | 23.20 | 23.40 | 23.00 | 23.00 | 23.00 | 32,358 |
27 Feb 2024 | 23.50 | 23.80 | 23.40 | 23.60 | 23.60 | 9,734 |
26 Feb 2024 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | 26,041 |
23 Feb 2024 | 23.50 | 23.50 | 23.30 | 23.50 | 23.50 | 25,066 |
22 Feb 2024 | 22.50 | 23.20 | 22.50 | 23.20 | 23.20 | 8,732 |
21 Feb 2024 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | 65,162 |
20 Feb 2024 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 61,159 |
19 Feb 2024 | 22.20 | 22.30 | 22.10 | 22.10 | 22.10 | 49,545 |
16 Feb 2024 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 8,980 |
15 Feb 2024 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 15,197 |
14 Feb 2024 | 19.95 | 20.20 | 19.70 | 19.85 | 19.85 | 134,156 |
13 Feb 2024 | 19.75 | 19.91 | 19.75 | 19.90 | 19.90 | 18,310 |
12 Feb 2024 | 20.10 | 20.30 | 20.00 | 20.10 | 20.10 | 5,573 |
09 Feb 2024 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | 822 |
08 Feb 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 5,162 |
07 Feb 2024 | 20.90 | 20.96 | 20.70 | 20.90 | 20.90 | 138,975 |
06 Feb 2024 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 23,223 |
05 Feb 2024 | 20.60 | 20.80 | 20.50 | 20.60 | 20.60 | 2,664 |
02 Feb 2024 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | 11,501 |
01 Feb 2024 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | 26,757 |
31 Jan 2024 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 89,493 |
30 Jan 2024 | 20.00 | 20.00 | 19.37 | 19.90 | 19.90 | 55,061 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |