Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 33.06 | 34.50 | 32.02 | 32.27 | 32.27 | 1,083,898 |
20 Jun 2024 | 26.55 | 36.50 | 26.38 | 33.06 | 33.06 | 4,517,557 |
19 Jun 2024 | 27.35 | 27.87 | 26.53 | 26.80 | 26.80 | 806,134 |
18 Jun 2024 | 28.40 | 28.40 | 26.66 | 27.27 | 27.27 | 1,089,497 |
17 Jun 2024 | 29.60 | 29.94 | 28.30 | 28.45 | 28.45 | 585,141 |
14 Jun 2024 | 30.07 | 30.60 | 29.52 | 29.52 | 29.52 | 443,050 |
13 Jun 2024 | 31.68 | 31.82 | 29.84 | 29.93 | 29.93 | 567,589 |
12 Jun 2024 | 31.11 | 32.19 | 30.62 | 31.38 | 31.38 | 791,745 |
11 Jun 2024 | 30.71 | 32.23 | 30.52 | 31.00 | 31.00 | 614,308 |
10 Jun 2024 | 30.75 | 31.50 | 29.87 | 30.55 | 30.55 | 409,310 |
07 Jun 2024 | 31.20 | 32.56 | 30.13 | 30.80 | 30.80 | 804,813 |
05 Jun 2024 | 32.13 | 32.70 | 30.97 | 31.08 | 31.08 | 690,086 |
04 Jun 2024 | 33.48 | 33.76 | 32.13 | 32.13 | 32.13 | 512,101 |
03 Jun 2024 | 36.00 | 36.20 | 32.62 | 33.50 | 33.50 | 1,350,101 |
31 May 2024 | 35.31 | 36.14 | 33.52 | 34.91 | 34.91 | 4,152,297 |
30 May 2024 | 29.92 | 35.95 | 29.60 | 35.31 | 35.31 | 3,004,495 |
29 May 2024 | 30.29 | 31.21 | 29.60 | 30.00 | 30.00 | 714,762 |
28 May 2024 | 27.42 | 30.98 | 27.30 | 30.49 | 30.49 | 1,510,053 |
27 May 2024 | 26.95 | 27.60 | 26.35 | 27.35 | 27.35 | 667,615 |
24 May 2024 | 26.90 | 27.22 | 26.17 | 26.45 | 26.45 | 400,998 |
23 May 2024 | 26.90 | 27.60 | 26.65 | 26.99 | 26.99 | 258,128 |
22 May 2024 | 27.00 | 27.70 | 26.72 | 26.93 | 26.93 | 391,232 |
21 May 2024 | 27.28 | 27.29 | 26.15 | 26.81 | 26.81 | 668,009 |
20 May 2024 | 28.54 | 29.10 | 27.28 | 27.28 | 27.28 | 695,290 |
17 May 2024 | 30.79 | 31.38 | 28.39 | 28.60 | 28.60 | 885,947 |
16 May 2024 | 31.20 | 31.74 | 30.08 | 30.79 | 30.79 | 972,117 |
15 May 2024 | 28.50 | 31.20 | 27.96 | 30.98 | 30.98 | 1,191,540 |
14 May 2024 | 28.20 | 28.50 | 27.52 | 28.40 | 28.40 | 833,915 |
13 May 2024 | 28.55 | 28.70 | 27.70 | 27.82 | 27.82 | 469,124 |
10 May 2024 | 28.38 | 29.64 | 28.33 | 28.38 | 28.38 | 716,086 |
08 May 2024 | 28.54 | 29.30 | 27.85 | 28.33 | 28.33 | 940,185 |
07 May 2024 | 26.85 | 29.18 | 25.70 | 28.54 | 28.54 | 2,157,691 |
06 May 2024 | 27.91 | 28.10 | 26.33 | 26.66 | 26.66 | 606,396 |
03 May 2024 | 27.96 | 28.67 | 26.94 | 27.00 | 27.00 | 1,218,332 |
02 May 2024 | 26.11 | 28.00 | 26.07 | 27.91 | 27.91 | 1,206,272 |
30 Apr 2024 | 26.22 | 26.79 | 26.00 | 26.16 | 26.16 | 372,438 |
29 Apr 2024 | 25.40 | 26.58 | 24.33 | 26.28 | 26.28 | 1,364,156 |
26 Apr 2024 | 23.10 | 25.78 | 22.91 | 25.10 | 25.10 | 1,598,860 |
25 Apr 2024 | 21.00 | 23.15 | 20.76 | 22.61 | 22.61 | 1,103,673 |
24 Apr 2024 | 20.18 | 22.68 | 20.18 | 21.27 | 21.27 | 2,107,806 |
23 Apr 2024 | 21.89 | 23.38 | 21.51 | 23.37 | 23.37 | 1,266,254 |
22 Apr 2024 | 20.88 | 22.00 | 20.88 | 21.54 | 21.54 | 828,356 |
19 Apr 2024 | 21.54 | 21.57 | 20.49 | 20.78 | 20.78 | 1,108,162 |
18 Apr 2024 | 21.34 | 22.13 | 20.92 | 21.88 | 21.88 | 580,530 |
17 Apr 2024 | 21.95 | 22.29 | 21.34 | 21.34 | 21.34 | 562,573 |
16 Apr 2024 | 20.50 | 22.44 | 20.50 | 21.94 | 21.94 | 947,731 |
15 Apr 2024 | 23.01 | 23.23 | 21.21 | 21.24 | 21.24 | 1,606,113 |
12 Apr 2024 | 24.22 | 24.95 | 22.97 | 23.05 | 23.05 | 1,958,977 |
11 Apr 2024 | 24.48 | 25.20 | 23.70 | 24.00 | 24.00 | 1,193,077 |
10 Apr 2024 | 25.83 | 26.25 | 24.48 | 24.48 | 24.48 | 1,778,096 |
09 Apr 2024 | 26.58 | 27.10 | 25.71 | 25.71 | 25.71 | 1,145,462 |
08 Apr 2024 | 26.54 | 26.90 | 25.90 | 26.58 | 26.58 | 692,313 |
05 Apr 2024 | 27.20 | 27.64 | 26.22 | 26.54 | 26.54 | 1,930,270 |
04 Apr 2024 | 27.01 | 29.66 | 26.27 | 27.75 | 27.75 | 3,122,950 |
03 Apr 2024 | 25.00 | 27.40 | 24.63 | 27.01 | 27.01 | 1,962,279 |
02 Apr 2024 | 25.59 | 27.50 | 25.55 | 26.34 | 26.34 | 2,965,634 |
28 Mar 2024 | 25.33 | 25.99 | 24.06 | 24.99 | 24.99 | 1,323,159 |
27 Mar 2024 | 26.36 | 26.59 | 24.60 | 25.33 | 25.33 | 2,025,300 |
26 Mar 2024 | 25.60 | 27.75 | 24.60 | 26.36 | 26.36 | 5,391,306 |
25 Mar 2024 | 28.00 | 30.00 | 25.00 | 25.69 | 25.69 | 14,478,177 |
22 Mar 2024 | 22.07 | 24.70 | 20.57 | 24.70 | 24.70 | 9,352,909 |
21 Mar 2024 | 20.04 | 22.27 | 17.20 | 20.50 | 20.50 | 9,300,354 |
20 Mar 2024 | 13.30 | 19.20 | 13.10 | 18.80 | 18.80 | 8,840,703 |
19 Mar 2024 | 11.22 | 13.95 | 11.20 | 13.76 | 13.76 | 8,316,400 |
18 Mar 2024 | 16.00 | 18.55 | 15.50 | 17.50 | 17.50 | 3,655,711 |
15 Mar 2024 | 18.73 | 19.36 | 15.22 | 16.81 | 16.81 | 11,713,628 |
14 Mar 2024 | 25.38 | 26.18 | 20.57 | 21.95 | 21.95 | 8,335,800 |
13 Mar 2024 | 26.16 | 26.18 | 24.99 | 25.09 | 25.09 | 1,123,762 |
12 Mar 2024 | 25.60 | 27.84 | 25.60 | 26.23 | 26.23 | 1,604,474 |
11 Mar 2024 | 25.60 | 27.20 | 24.93 | 25.53 | 25.53 | 1,886,221 |
08 Mar 2024 | 26.70 | 27.94 | 25.56 | 26.20 | 26.20 | 3,523,105 |
07 Mar 2024 | 29.00 | 29.41 | 23.73 | 27.70 | 27.70 | 9,946,825 |
06 Mar 2024 | 31.66 | 31.71 | 29.05 | 30.00 | 30.00 | 2,891,096 |
05 Mar 2024 | 32.51 | 32.86 | 30.92 | 31.10 | 31.10 | 1,659,873 |
04 Mar 2024 | 33.53 | 33.85 | 32.51 | 32.51 | 32.51 | 857,489 |
01 Mar 2024 | 34.33 | 34.69 | 33.46 | 33.53 | 33.53 | 894,156 |
29 Feb 2024 | 32.90 | 34.99 | 32.55 | 34.31 | 34.31 | 1,632,634 |
28 Feb 2024 | 33.60 | 33.60 | 32.32 | 32.90 | 32.90 | 979,637 |
27 Feb 2024 | 34.50 | 34.68 | 32.34 | 33.68 | 33.68 | 2,056,597 |
26 Feb 2024 | 35.81 | 35.81 | 33.80 | 34.53 | 34.53 | 828,960 |
23 Feb 2024 | 36.65 | 36.75 | 34.79 | 34.96 | 34.96 | 1,241,740 |
22 Feb 2024 | 36.33 | 37.00 | 35.90 | 36.65 | 36.65 | 734,130 |
21 Feb 2024 | 36.16 | 36.66 | 35.25 | 35.75 | 35.75 | 945,740 |
20 Feb 2024 | 38.04 | 38.04 | 36.50 | 36.99 | 36.99 | 703,700 |
19 Feb 2024 | 36.14 | 38.11 | 35.85 | 38.04 | 38.04 | 1,052,057 |
16 Feb 2024 | 36.35 | 38.26 | 35.78 | 36.37 | 36.37 | 1,339,349 |
15 Feb 2024 | 35.99 | 37.27 | 34.75 | 36.08 | 36.08 | 1,770,173 |
14 Feb 2024 | 36.42 | 37.00 | 35.17 | 35.72 | 35.72 | 1,575,646 |
13 Feb 2024 | 38.96 | 39.42 | 36.13 | 36.29 | 36.29 | 2,418,437 |
12 Feb 2024 | 35.21 | 39.00 | 34.70 | 38.80 | 38.80 | 2,998,887 |
09 Feb 2024 | 37.64 | 37.65 | 33.95 | 34.60 | 34.60 | 3,642,136 |
08 Feb 2024 | 35.06 | 39.64 | 34.83 | 38.38 | 38.38 | 3,756,204 |
07 Feb 2024 | 37.32 | 37.90 | 33.61 | 35.08 | 35.08 | 5,892,526 |
06 Feb 2024 | 40.85 | 42.15 | 36.27 | 37.44 | 37.44 | 7,646,107 |
05 Feb 2024 | 53.50 | 54.60 | 39.00 | 39.14 | 39.14 | 9,485,495 |
02 Feb 2024 | 57.52 | 58.38 | 52.80 | 53.00 | 53.00 | 3,214,795 |
01 Feb 2024 | 61.00 | 61.64 | 56.90 | 57.04 | 57.04 | 2,044,666 |
31 Jan 2024 | 63.70 | 64.48 | 60.10 | 61.64 | 61.64 | 1,993,603 |
30 Jan 2024 | 67.40 | 67.60 | 63.62 | 63.68 | 63.68 | 1,715,171 |
29 Jan 2024 | 70.00 | 70.16 | 66.80 | 67.90 | 67.90 | 955,957 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |