Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 26.35 | 26.35 | 25.65 | 25.70 | 25.70 | 87,000 |
27 Jun 2024 | 25.50 | 26.35 | 25.50 | 25.70 | 25.70 | 57,000 |
26 Jun 2024 | 25.15 | 26.00 | 25.15 | 25.70 | 25.70 | 85,000 |
25 Jun 2024 | 24.70 | 25.60 | 24.70 | 25.40 | 25.40 | 53,000 |
24 Jun 2024 | 25.00 | 25.10 | 25.00 | 25.05 | 25.05 | 32,000 |
21 Jun 2024 | 24.95 | 25.40 | 24.85 | 25.05 | 25.05 | 73,000 |
20 Jun 2024 | 25.20 | 25.40 | 24.80 | 25.25 | 25.25 | 83,000 |
19 Jun 2024 | 24.80 | 26.40 | 24.80 | 25.20 | 25.20 | 186,000 |
18 Jun 2024 | 24.05 | 24.80 | 24.05 | 24.80 | 24.80 | 83,000 |
17 Jun 2024 | 25.10 | 25.10 | 24.35 | 24.60 | 24.60 | 106,000 |
14 Jun 2024 | 24.80 | 25.50 | 24.50 | 25.05 | 25.05 | 134,000 |
13 Jun 2024 | 25.55 | 26.00 | 24.50 | 24.55 | 24.55 | 213,000 |
12 Jun 2024 | 26.70 | 26.70 | 24.90 | 25.80 | 25.80 | 622,000 |
11 Jun 2024 | 24.35 | 24.35 | 23.80 | 24.35 | 24.35 | 195,000 |
07 Jun 2024 | 22.15 | 22.15 | 22.15 | 23.00 | 23.00 | 1,000 |
06 Jun 2024 | 22.50 | 22.50 | 21.80 | 22.50 | 22.50 | 11,000 |
05 Jun 2024 | 21.70 | 21.90 | 21.65 | 21.75 | 21.75 | 16,000 |
04 Jun 2024 | 22.00 | 22.00 | 21.60 | 24.10 | 24.10 | 37,000 |
03 Jun 2024 | 21.75 | 22.00 | 21.70 | 21.95 | 21.95 | 38,000 |
31 May 2024 | 21.50 | 22.90 | 21.50 | 21.75 | 21.75 | 30,000 |
30 May 2024 | 21.25 | 21.50 | 21.25 | 21.50 | 21.50 | 21,000 |
29 May 2024 | 21.65 | 21.95 | 21.65 | 22.95 | 22.95 | 25,000 |
28 May 2024 | 22.00 | 22.70 | 21.50 | 22.10 | 22.10 | 58,000 |
27 May 2024 | 21.50 | 22.15 | 21.45 | 22.15 | 22.15 | 37,000 |
24 May 2024 | 21.60 | 21.60 | 21.45 | 23.45 | 23.45 | 30,000 |
23 May 2024 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | 71,000 |
22 May 2024 | 23.00 | 23.00 | 22.25 | 22.60 | 22.60 | 79,000 |
21 May 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 13,000 |
20 May 2024 | 22.55 | 23.10 | 22.50 | 23.05 | 23.05 | 41,000 |
17 May 2024 | 22.45 | 23.00 | 22.30 | 24.00 | 24.00 | 12,000 |
16 May 2024 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | 17,000 |
15 May 2024 | 23.50 | 23.50 | 22.25 | 23.30 | 23.30 | 25,000 |
14 May 2024 | 21.90 | 22.90 | 21.90 | 22.70 | 22.70 | 8,000 |
13 May 2024 | 21.80 | 22.00 | 21.70 | 23.95 | 23.95 | 15,000 |
10 May 2024 | 21.70 | 22.00 | 21.60 | 24.00 | 24.00 | 15,000 |
09 May 2024 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | 44,000 |
08 May 2024 | 22.50 | 22.65 | 22.45 | 22.50 | 22.50 | 26,000 |
07 May 2024 | 22.95 | 23.00 | 22.60 | 23.20 | 23.20 | 24,000 |
06 May 2024 | 22.90 | 22.90 | 22.70 | 22.90 | 22.90 | 31,000 |
03 May 2024 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 16,000 |
02 May 2024 | 22.70 | 23.40 | 22.50 | 23.40 | 23.40 | 11,000 |
30 Apr 2024 | 23.00 | 23.00 | 22.70 | 23.05 | 23.05 | 27,000 |
29 Apr 2024 | 24.00 | 24.00 | 22.90 | 22.95 | 22.95 | 46,000 |
26 Apr 2024 | 22.65 | 23.15 | 22.65 | 22.90 | 22.90 | 30,000 |
25 Apr 2024 | 23.00 | 23.50 | 22.45 | 23.50 | 23.50 | 34,000 |
24 Apr 2024 | 22.15 | 23.15 | 22.15 | 23.15 | 23.15 | 59,000 |
23 Apr 2024 | 21.65 | 22.15 | 21.60 | 22.15 | 22.15 | 26,000 |
22 Apr 2024 | 22.20 | 22.30 | 21.50 | 21.65 | 21.65 | 28,000 |
19 Apr 2024 | 22.50 | 23.30 | 22.50 | 22.70 | 22.70 | 16,000 |
18 Apr 2024 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | 29,000 |
17 Apr 2024 | 22.50 | 23.65 | 22.50 | 23.05 | 23.05 | 25,000 |
16 Apr 2024 | 23.10 | 23.10 | 21.25 | 22.50 | 22.50 | 35,000 |
15 Apr 2024 | 24.00 | 24.35 | 23.25 | 23.35 | 23.35 | 55,000 |
12 Apr 2024 | 23.20 | 24.80 | 23.20 | 24.65 | 24.65 | 78,000 |
11 Apr 2024 | 24.20 | 24.40 | 24.00 | 24.05 | 24.05 | 67,000 |
10 Apr 2024 | 26.00 | 26.35 | 24.05 | 24.60 | 24.60 | 240,000 |
09 Apr 2024 | 22.85 | 24.55 | 22.40 | 24.55 | 24.55 | 227,000 |
08 Apr 2024 | 22.85 | 22.85 | 22.20 | 22.35 | 22.35 | 53,000 |
03 Apr 2024 | 22.60 | 22.75 | 22.25 | 22.75 | 22.75 | 34,000 |
02 Apr 2024 | 22.60 | 22.85 | 22.30 | 22.75 | 22.75 | 39,000 |
01 Apr 2024 | 22.60 | 22.70 | 22.10 | 22.60 | 22.60 | 51,000 |
29 Mar 2024 | 23.15 | 23.25 | 22.50 | 22.55 | 22.55 | 43,000 |
28 Mar 2024 | 23.80 | 23.80 | 23.15 | 23.15 | 23.15 | 70,000 |
27 Mar 2024 | 23.15 | 23.80 | 23.15 | 23.80 | 23.80 | 44,000 |
26 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
25 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
22 Mar 2024 | 22.65 | 22.95 | 22.50 | 22.75 | 22.75 | 107,000 |
21 Mar 2024 | 23.40 | 23.70 | 22.85 | 23.05 | 23.05 | 47,000 |
20 Mar 2024 | 22.70 | 22.85 | 22.20 | 22.50 | 22.50 | 59,000 |
19 Mar 2024 | 22.85 | 23.20 | 22.65 | 22.85 | 22.85 | 68,000 |
18 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
15 Mar 2024 | 22.70 | 23.00 | 22.50 | 22.50 | 22.50 | 108,000 |
14 Mar 2024 | 22.40 | 24.50 | 22.40 | 22.95 | 22.95 | 96,000 |
13 Mar 2024 | 23.60 | 23.60 | 21.40 | 22.40 | 22.40 | 294,000 |
12 Mar 2024 | 23.90 | 24.60 | 23.60 | 24.10 | 24.10 | 118,000 |
11 Mar 2024 | 25.50 | 25.50 | 24.10 | 24.10 | 24.10 | 262,000 |
08 Mar 2024 | 26.20 | 26.40 | 25.20 | 25.55 | 25.55 | 191,000 |
07 Mar 2024 | 26.45 | 27.15 | 25.90 | 26.20 | 26.20 | 303,000 |
06 Mar 2024 | 27.35 | 27.70 | 26.20 | 26.45 | 26.45 | 813,000 |
05 Mar 2024 | 25.55 | 28.10 | 25.40 | 28.10 | 28.10 | 747,000 |
04 Mar 2024 | 26.60 | 26.75 | 25.50 | 25.55 | 25.55 | 488,000 |
01 Mar 2024 | 27.60 | 27.60 | 26.50 | 26.60 | 26.60 | 334,000 |
29 Feb 2024 | 27.55 | 28.50 | 26.40 | 27.50 | 27.50 | 605,000 |
27 Feb 2024 | 26.40 | 27.50 | 25.65 | 27.50 | 27.50 | 594,000 |
26 Feb 2024 | 26.90 | 27.00 | 26.25 | 26.45 | 26.45 | 427,000 |
23 Feb 2024 | 26.25 | 27.70 | 25.80 | 27.00 | 27.00 | 354,000 |
22 Feb 2024 | 25.75 | 26.00 | 25.30 | 26.00 | 26.00 | 194,000 |
21 Feb 2024 | 26.25 | 26.25 | 25.20 | 25.60 | 25.60 | 305,000 |
20 Feb 2024 | 27.30 | 27.35 | 26.00 | 26.25 | 26.25 | 258,000 |
19 Feb 2024 | 27.70 | 28.10 | 27.10 | 27.15 | 27.15 | 369,000 |
16 Feb 2024 | 27.05 | 27.55 | 26.50 | 27.55 | 27.55 | 371,000 |
15 Feb 2024 | 26.60 | 27.60 | 26.05 | 27.55 | 27.55 | 665,000 |
05 Feb 2024 | 28.85 | 28.85 | 27.10 | 27.30 | 27.30 | 669,000 |
02 Feb 2024 | 28.85 | 30.00 | 27.80 | 29.05 | 29.05 | 1,044,000 |
01 Feb 2024 | 30.00 | 30.70 | 28.10 | 28.65 | 28.65 | 1,676,000 |
31 Jan 2024 | 27.50 | 29.70 | 27.00 | 29.70 | 29.70 | 2,265,000 |
30 Jan 2024 | 26.30 | 27.00 | 25.55 | 27.00 | 27.00 | 2,755,000 |
29 Jan 2024 | 24.55 | 24.55 | 23.85 | 24.55 | 24.55 | 830,000 |
26 Jan 2024 | 20.90 | 22.35 | 20.90 | 22.35 | 22.35 | 436,000 |
25 Jan 2024 | 20.70 | 20.70 | 20.30 | 20.35 | 20.35 | 49,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |