Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 23.44 | 23.73 | 22.88 | 22.92 | 22.92 | 3,526,800 |
27 Jun 2024 | 23.17 | 23.56 | 23.00 | 23.22 | 23.22 | 977,100 |
26 Jun 2024 | 23.52 | 23.55 | 22.99 | 23.01 | 23.01 | 888,500 |
25 Jun 2024 | 23.56 | 24.03 | 23.53 | 23.55 | 23.55 | 562,200 |
24 Jun 2024 | 23.23 | 23.82 | 23.21 | 23.69 | 23.69 | 695,400 |
21 Jun 2024 | 22.51 | 23.25 | 22.35 | 23.18 | 23.18 | 2,179,800 |
20 Jun 2024 | 21.85 | 22.50 | 21.80 | 22.47 | 22.47 | 977,300 |
18 Jun 2024 | 21.32 | 22.28 | 21.23 | 21.79 | 21.79 | 757,300 |
17 Jun 2024 | 21.01 | 21.51 | 20.93 | 21.15 | 21.15 | 647,900 |
14 Jun 2024 | 21.00 | 21.22 | 20.64 | 21.02 | 21.02 | 962,000 |
13 Jun 2024 | 21.43 | 21.63 | 20.79 | 21.14 | 21.14 | 479,200 |
12 Jun 2024 | 21.95 | 22.02 | 21.63 | 21.63 | 21.63 | 610,200 |
11 Jun 2024 | 21.11 | 21.35 | 20.91 | 21.30 | 21.30 | 482,000 |
10 Jun 2024 | 20.41 | 21.73 | 20.34 | 21.38 | 21.38 | 766,800 |
07 Jun 2024 | 20.19 | 20.58 | 20.09 | 20.33 | 20.33 | 450,200 |
06 Jun 2024 | 20.27 | 20.56 | 20.18 | 20.34 | 20.34 | 479,700 |
05 Jun 2024 | 20.12 | 20.43 | 20.00 | 20.26 | 20.26 | 400,500 |
04 Jun 2024 | 20.43 | 20.43 | 19.69 | 19.93 | 19.93 | 1,189,500 |
03 Jun 2024 | 22.18 | 22.18 | 20.52 | 20.67 | 20.67 | 775,900 |
31 May 2024 | 21.77 | 22.04 | 21.68 | 21.95 | 21.95 | 759,200 |
30 May 2024 | 21.79 | 22.04 | 21.64 | 21.71 | 21.71 | 611,100 |
29 May 2024 | 22.24 | 22.28 | 21.64 | 21.68 | 21.68 | 624,400 |
28 May 2024 | 22.06 | 22.51 | 21.84 | 22.50 | 22.50 | 668,800 |
24 May 2024 | 22.05 | 22.08 | 21.57 | 21.67 | 21.67 | 935,300 |
23 May 2024 | 22.33 | 22.57 | 21.73 | 21.89 | 21.89 | 1,064,500 |
22 May 2024 | 23.01 | 23.01 | 21.97 | 22.27 | 22.27 | 2,171,500 |
21 May 2024 | 22.71 | 23.10 | 22.55 | 23.10 | 23.10 | 1,980,600 |
20 May 2024 | 22.66 | 22.75 | 21.82 | 22.73 | 22.73 | 1,428,300 |
17 May 2024 | 21.81 | 22.04 | 21.55 | 21.78 | 21.78 | 891,600 |
16 May 2024 | 21.11 | 21.72 | 20.96 | 21.62 | 21.62 | 1,162,200 |
15 May 2024 | 21.15 | 21.56 | 20.68 | 21.32 | 21.32 | 1,481,800 |
14 May 2024 | 21.00 | 21.39 | 20.64 | 20.99 | 20.99 | 1,805,900 |
13 May 2024 | 20.16 | 20.28 | 19.97 | 20.18 | 20.18 | 488,400 |
10 May 2024 | 20.10 | 20.25 | 19.64 | 19.96 | 19.96 | 468,200 |
09 May 2024 | 19.87 | 20.20 | 19.87 | 20.04 | 20.04 | 483,700 |
08 May 2024 | 19.40 | 19.89 | 19.37 | 19.80 | 19.80 | 328,800 |
07 May 2024 | 19.52 | 20.02 | 19.44 | 19.66 | 19.66 | 446,500 |
06 May 2024 | 19.68 | 20.08 | 19.54 | 19.62 | 19.62 | 546,900 |
03 May 2024 | 19.65 | 19.79 | 19.26 | 19.44 | 19.44 | 592,200 |
02 May 2024 | 19.18 | 19.39 | 19.02 | 19.27 | 19.27 | 506,000 |
01 May 2024 | 18.85 | 19.09 | 18.68 | 18.97 | 18.97 | 829,200 |
30 Apr 2024 | 19.33 | 19.39 | 18.61 | 18.76 | 18.76 | 771,200 |
29 Apr 2024 | 20.10 | 20.21 | 19.47 | 19.50 | 19.50 | 889,200 |
26 Apr 2024 | 19.92 | 20.20 | 19.52 | 20.15 | 20.15 | 836,900 |
25 Apr 2024 | 19.51 | 20.41 | 18.70 | 19.95 | 19.95 | 1,507,900 |
24 Apr 2024 | 19.21 | 19.68 | 19.07 | 19.22 | 19.22 | 842,800 |
23 Apr 2024 | 18.98 | 19.43 | 18.70 | 19.39 | 19.39 | 618,500 |
22 Apr 2024 | 18.74 | 19.29 | 18.38 | 19.09 | 19.09 | 949,200 |
19 Apr 2024 | 18.27 | 18.85 | 18.25 | 18.81 | 18.81 | 849,300 |
18 Apr 2024 | 18.73 | 18.99 | 18.27 | 18.43 | 18.43 | 772,000 |
17 Apr 2024 | 19.19 | 19.31 | 18.52 | 18.62 | 18.62 | 604,300 |
16 Apr 2024 | 18.95 | 19.22 | 18.58 | 19.21 | 19.21 | 630,400 |
15 Apr 2024 | 19.90 | 20.02 | 19.09 | 19.11 | 19.11 | 550,000 |
12 Apr 2024 | 20.77 | 21.01 | 19.47 | 19.56 | 19.56 | 683,800 |
11 Apr 2024 | 20.20 | 20.68 | 19.96 | 20.62 | 20.62 | 2,137,800 |
10 Apr 2024 | 19.30 | 20.15 | 19.23 | 20.12 | 20.12 | 1,036,000 |
09 Apr 2024 | 19.61 | 19.82 | 19.41 | 19.79 | 19.79 | 641,800 |
08 Apr 2024 | 19.99 | 19.99 | 19.53 | 19.58 | 19.58 | 421,000 |
05 Apr 2024 | 19.76 | 19.94 | 19.60 | 19.80 | 19.80 | 564,800 |
04 Apr 2024 | 19.73 | 20.36 | 19.66 | 19.77 | 19.77 | 1,018,900 |
03 Apr 2024 | 19.69 | 19.85 | 19.39 | 19.60 | 19.60 | 799,200 |
02 Apr 2024 | 19.80 | 20.05 | 19.30 | 19.63 | 19.63 | 785,500 |
01 Apr 2024 | 19.94 | 19.95 | 19.51 | 19.62 | 19.62 | 481,400 |
28 Mar 2024 | 20.30 | 20.57 | 19.93 | 19.97 | 19.97 | 1,606,300 |
27 Mar 2024 | 19.28 | 20.05 | 19.22 | 20.02 | 20.02 | 783,000 |
26 Mar 2024 | 19.68 | 19.77 | 19.10 | 19.46 | 19.46 | 601,900 |
25 Mar 2024 | 19.49 | 20.04 | 19.40 | 19.54 | 19.54 | 498,800 |
22 Mar 2024 | 19.52 | 19.77 | 19.24 | 19.48 | 19.48 | 703,200 |
21 Mar 2024 | 19.42 | 19.72 | 19.42 | 19.57 | 19.57 | 890,500 |
20 Mar 2024 | 18.97 | 19.62 | 18.90 | 19.35 | 19.35 | 879,800 |
19 Mar 2024 | 18.63 | 19.19 | 18.62 | 19.18 | 19.18 | 1,410,700 |
18 Mar 2024 | 18.50 | 18.68 | 18.37 | 18.57 | 18.57 | 1,021,400 |
15 Mar 2024 | 18.30 | 18.70 | 18.30 | 18.45 | 18.45 | 2,000,100 |
14 Mar 2024 | 18.59 | 18.72 | 18.32 | 18.52 | 18.52 | 602,900 |
13 Mar 2024 | 18.51 | 18.79 | 18.30 | 18.39 | 18.39 | 621,900 |
12 Mar 2024 | 18.29 | 18.35 | 17.97 | 18.34 | 18.34 | 741,100 |
11 Mar 2024 | 18.15 | 18.47 | 17.99 | 18.30 | 18.30 | 471,500 |
08 Mar 2024 | 18.69 | 18.74 | 18.16 | 18.26 | 18.26 | 459,700 |
07 Mar 2024 | 18.28 | 18.68 | 18.25 | 18.60 | 18.60 | 549,100 |
06 Mar 2024 | 18.20 | 18.36 | 17.92 | 18.18 | 18.18 | 476,600 |
05 Mar 2024 | 18.19 | 18.47 | 17.96 | 17.98 | 17.98 | 466,200 |
04 Mar 2024 | 18.94 | 18.94 | 18.30 | 18.31 | 18.31 | 522,700 |
01 Mar 2024 | 18.18 | 18.96 | 17.94 | 18.86 | 18.86 | 690,700 |
29 Feb 2024 | 18.47 | 18.75 | 17.79 | 17.89 | 17.89 | 1,078,400 |
28 Feb 2024 | 18.38 | 18.57 | 18.12 | 18.13 | 18.13 | 785,900 |
27 Feb 2024 | 18.64 | 18.77 | 18.45 | 18.56 | 18.56 | 471,300 |
26 Feb 2024 | 18.51 | 18.72 | 18.28 | 18.51 | 18.51 | 676,300 |
23 Feb 2024 | 18.60 | 18.88 | 18.42 | 18.70 | 18.70 | 794,200 |
22 Feb 2024 | 19.01 | 19.37 | 18.75 | 18.92 | 18.92 | 1,129,600 |
21 Feb 2024 | 19.30 | 20.82 | 19.06 | 19.32 | 19.32 | 2,126,100 |
20 Feb 2024 | 19.08 | 19.36 | 18.97 | 19.23 | 19.23 | 1,491,200 |
16 Feb 2024 | 18.75 | 19.37 | 18.62 | 19.09 | 19.09 | 1,498,800 |
15 Feb 2024 | 17.98 | 18.88 | 17.88 | 18.74 | 18.74 | 700,900 |
14 Feb 2024 | 17.95 | 18.08 | 17.64 | 17.81 | 17.81 | 679,300 |
13 Feb 2024 | 17.96 | 18.10 | 17.49 | 17.70 | 17.70 | 747,700 |
12 Feb 2024 | 17.77 | 18.36 | 17.77 | 18.21 | 18.21 | 616,800 |
09 Feb 2024 | 17.59 | 17.72 | 17.48 | 17.64 | 17.64 | 882,300 |
08 Feb 2024 | 17.35 | 17.73 | 17.29 | 17.55 | 17.55 | 653,600 |
07 Feb 2024 | 17.34 | 17.40 | 17.05 | 17.30 | 17.30 | 569,000 |
06 Feb 2024 | 17.28 | 17.54 | 17.14 | 17.40 | 17.40 | 680,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |