Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 17.600 | 20.200 | 17.140 | 19.600 | 19.600 | 853,000 |
13 Jun 2024 | 18.500 | 18.080 | 16.900 | 17.600 | 17.600 | 362,000 |
12 Jun 2024 | 16.060 | 19.020 | 15.640 | 17.120 | 17.120 | 820,000 |
11 Jun 2024 | 14.020 | 17.340 | 14.020 | 16.220 | 16.220 | 1,308,000 |
07 Jun 2024 | 14.400 | 15.340 | 13.780 | 14.180 | 14.180 | 690,000 |
06 Jun 2024 | 13.880 | 14.520 | 13.560 | 14.400 | 14.400 | 243,000 |
05 Jun 2024 | 14.400 | 14.400 | 13.080 | 13.880 | 13.880 | 382,000 |
04 Jun 2024 | 13.740 | 14.560 | 13.000 | 13.880 | 13.880 | 409,000 |
03 Jun 2024 | 15.940 | 15.940 | 13.760 | 13.760 | 13.760 | 526,000 |
31 May 2024 | 15.560 | 16.960 | 15.400 | 15.840 | 15.840 | 182,000 |
30 May 2024 | 16.960 | 17.400 | 15.000 | 15.480 | 15.480 | 159,000 |
29 May 2024 | 17.460 | 17.600 | 16.800 | 16.800 | 16.800 | 120,000 |
28 May 2024 | 17.600 | 18.180 | 17.420 | 17.440 | 17.440 | 122,000 |
28 May 2024 | 0.625942 Dividend | |||||
27 May 2024 | 18.880 | 18.880 | 18.060 | 18.380 | 17.754 | 115,000 |
24 May 2024 | 19.320 | 19.320 | 18.500 | 18.600 | 17.967 | 108,000 |
23 May 2024 | 19.800 | 19.800 | 18.500 | 19.080 | 18.430 | 120,000 |
22 May 2024 | 20.100 | 20.150 | 19.300 | 19.580 | 18.913 | 108,000 |
21 May 2024 | 20.700 | 20.700 | 19.900 | 20.050 | 19.367 | 113,000 |
20 May 2024 | 21.050 | 21.100 | 20.350 | 20.600 | 19.898 | 103,000 |
17 May 2024 | 21.600 | 21.700 | 20.650 | 20.750 | 20.043 | 96,000 |
16 May 2024 | 21.650 | 21.850 | 21.450 | 21.650 | 20.913 | 93,000 |
14 May 2024 | 22.100 | 22.400 | 21.600 | 21.600 | 20.864 | 98,000 |
13 May 2024 | 21.600 | 22.350 | 21.600 | 21.700 | 20.961 | 92,000 |
10 May 2024 | 23.250 | 23.250 | 22.200 | 22.250 | 21.492 | 639,798 |
09 May 2024 | 23.200 | 23.200 | 22.600 | 22.600 | 21.830 | 94,000 |
08 May 2024 | 23.600 | 23.600 | 22.650 | 22.900 | 22.120 | 97,000 |
07 May 2024 | 23.850 | 23.850 | 22.900 | 23.100 | 22.313 | 86,000 |
06 May 2024 | 24.950 | 24.950 | 23.150 | 23.150 | 22.362 | 96,000 |
03 May 2024 | 23.000 | 23.850 | 22.650 | 23.500 | 22.700 | 114,000 |
02 May 2024 | 22.500 | 24.000 | 22.300 | 23.500 | 22.700 | 169,000 |
30 Apr 2024 | 22.900 | 23.950 | 22.250 | 23.300 | 22.507 | 121,000 |
29 Apr 2024 | 22.950 | 23.250 | 22.300 | 22.300 | 21.541 | 98,000 |
26 Apr 2024 | 22.500 | 22.900 | 22.250 | 22.250 | 21.492 | 617,000 |
25 Apr 2024 | 22.000 | 22.650 | 21.550 | 22.000 | 21.251 | 92,000 |
24 Apr 2024 | 22.900 | 22.900 | 22.200 | 22.250 | 21.492 | 91,000 |
23 Apr 2024 | 22.800 | 23.150 | 22.600 | 22.650 | 21.879 | 88,000 |
22 Apr 2024 | 22.400 | 23.200 | 22.400 | 22.850 | 22.072 | 106,000 |
19 Apr 2024 | 23.300 | 23.300 | 22.200 | 22.400 | 21.637 | 131,000 |
18 Apr 2024 | 23.500 | 23.500 | 22.400 | 23.200 | 22.410 | 93,000 |
17 Apr 2024 | 23.800 | 23.800 | 22.700 | 23.050 | 22.265 | 88,000 |
16 Apr 2024 | 23.600 | 23.950 | 23.000 | 23.000 | 22.217 | 96,000 |
15 Apr 2024 | 24.000 | 24.400 | 23.600 | 24.050 | 23.231 | 88,000 |
12 Apr 2024 | 24.300 | 24.700 | 24.050 | 24.400 | 23.569 | 84,000 |
11 Apr 2024 | 25.700 | 25.700 | 24.250 | 24.250 | 23.424 | 93,000 |
10 Apr 2024 | 25.500 | 25.500 | 24.900 | 25.400 | 24.535 | 86,000 |
09 Apr 2024 | 26.450 | 26.450 | 25.150 | 25.200 | 24.342 | 96,000 |
08 Apr 2024 | 26.200 | 26.200 | 25.300 | 25.750 | 24.873 | 159,000 |
05 Apr 2024 | 25.800 | 26.200 | 25.350 | 25.600 | 24.728 | 78,000 |
03 Apr 2024 | 25.800 | 26.900 | 25.150 | 26.600 | 25.694 | 131,000 |
02 Apr 2024 | 26.450 | 26.450 | 25.100 | 25.600 | 24.728 | 90,000 |
28 Mar 2024 | 28.150 | 28.150 | 26.200 | 26.200 | 25.308 | 81,000 |
27 Mar 2024 | 27.300 | 27.650 | 26.150 | 27.500 | 26.563 | 166,000 |
26 Mar 2024 | 27.750 | 27.800 | 26.900 | 26.900 | 25.984 | 93,000 |
25 Mar 2024 | 27.450 | 28.350 | 27.350 | 27.600 | 26.660 | 84,000 |
22 Mar 2024 | 27.900 | 28.400 | 27.400 | 28.200 | 27.240 | 74,000 |
21 Mar 2024 | 27.500 | 28.850 | 27.200 | 28.800 | 27.819 | 108,000 |
20 Mar 2024 | 28.200 | 29.550 | 27.000 | 28.200 | 27.240 | 213,000 |
19 Mar 2024 | 27.600 | 29.400 | 27.600 | 29.200 | 28.206 | 191,000 |
18 Mar 2024 | 28.800 | 29.450 | 27.750 | 28.800 | 27.819 | 113,000 |
15 Mar 2024 | 27.800 | 29.100 | 27.800 | 28.800 | 27.819 | 181,000 |
14 Mar 2024 | 27.850 | 28.900 | 27.600 | 28.750 | 27.771 | 125,000 |
13 Mar 2024 | 27.350 | 28.950 | 26.550 | 27.650 | 26.708 | 110,000 |
12 Mar 2024 | 27.000 | 28.000 | 26.600 | 26.750 | 25.839 | 210,000 |
11 Mar 2024 | 27.000 | 29.800 | 27.000 | 27.700 | 26.757 | 144,000 |
08 Mar 2024 | 26.750 | 28.400 | 26.750 | 28.300 | 27.336 | 110,000 |
07 Mar 2024 | 28.450 | 28.550 | 26.850 | 27.500 | 26.563 | 80,000 |
06 Mar 2024 | 26.500 | 28.400 | 26.500 | 27.500 | 26.563 | 100,000 |
05 Mar 2024 | 27.900 | 28.350 | 25.950 | 27.050 | 26.129 | 112,000 |
04 Mar 2024 | 27.100 | 28.000 | 27.100 | 27.250 | 26.322 | 85,000 |
01 Mar 2024 | 26.500 | 28.500 | 26.000 | 27.850 | 26.902 | 120,000 |
29 Feb 2024 | 26.900 | 28.100 | 26.750 | 26.900 | 25.984 | 73,000 |
28 Feb 2024 | 24.500 | 28.950 | 24.500 | 28.050 | 27.095 | 107,000 |
27 Feb 2024 | 25.300 | 25.450 | 24.500 | 25.200 | 24.342 | 88,000 |
26 Feb 2024 | 25.000 | 25.350 | 24.300 | 24.850 | 24.004 | 82,000 |
23 Feb 2024 | 24.300 | 25.000 | 24.250 | 24.800 | 23.955 | 83,000 |
22 Feb 2024 | 25.300 | 25.300 | 23.550 | 25.000 | 24.149 | 210,000 |
21 Feb 2024 | 25.700 | 25.700 | 24.700 | 24.700 | 23.859 | 89,000 |
20 Feb 2024 | 25.900 | 25.900 | 24.650 | 25.250 | 24.390 | 81,000 |
19 Feb 2024 | 26.900 | 26.900 | 24.750 | 25.500 | 24.632 | 82,000 |
16 Feb 2024 | 26.150 | 26.150 | 25.150 | 25.750 | 24.873 | 79,000 |
15 Feb 2024 | 25.500 | 26.200 | 25.300 | 25.400 | 24.535 | 78,000 |
14 Feb 2024 | 26.600 | 26.600 | 25.050 | 26.000 | 25.115 | 78,000 |
09 Feb 2024 | 26.200 | 26.200 | 26.200 | 26.200 | 25.308 | - |
08 Feb 2024 | 27.000 | 27.000 | 24.950 | 26.050 | 25.163 | 78,000 |
07 Feb 2024 | 27.050 | 27.450 | 25.650 | 25.750 | 24.873 | 79,000 |
06 Feb 2024 | 26.900 | 27.850 | 26.900 | 27.050 | 26.129 | 74,000 |
05 Feb 2024 | 27.350 | 27.650 | 26.850 | 27.300 | 26.370 | 576,000 |
02 Feb 2024 | 27.400 | 27.850 | 26.600 | 27.200 | 26.274 | 77,000 |
01 Feb 2024 | 26.500 | 27.450 | 25.900 | 27.200 | 26.274 | 76,000 |
31 Jan 2024 | 26.200 | 26.500 | 25.700 | 26.250 | 25.356 | 82,000 |
30 Jan 2024 | 26.300 | 26.350 | 25.650 | 25.750 | 24.873 | 79,000 |
29 Jan 2024 | 26.450 | 26.450 | 25.600 | 25.900 | 25.018 | 80,146 |
26 Jan 2024 | 26.600 | 27.100 | 25.900 | 26.250 | 25.356 | 76,000 |
25 Jan 2024 | 27.350 | 27.350 | 26.350 | 26.700 | 25.791 | 80,000 |
24 Jan 2024 | 27.450 | 27.550 | 26.650 | 26.900 | 25.984 | 75,000 |
23 Jan 2024 | 25.800 | 27.450 | 25.800 | 27.150 | 26.225 | 76,000 |
22 Jan 2024 | 26.300 | 26.650 | 25.400 | 26.650 | 25.742 | 80,000 |
19 Jan 2024 | 24.850 | 25.950 | 24.700 | 25.850 | 24.970 | 84,000 |
18 Jan 2024 | 25.350 | 25.400 | 24.650 | 25.000 | 24.149 | 81,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |