Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 20.17 | 20.19 | 19.72 | 19.93 | 19.93 | 335,080 |
13 Jun 2024 | 20.10 | 20.30 | 20.03 | 20.16 | 20.16 | 293,315 |
12 Jun 2024 | 19.80 | 20.17 | 19.75 | 20.10 | 20.10 | 295,400 |
11 Jun 2024 | 20.00 | 20.00 | 19.51 | 19.90 | 19.90 | 297,895 |
07 Jun 2024 | 19.43 | 19.85 | 19.40 | 19.78 | 19.78 | 514,575 |
06 Jun 2024 | 19.68 | 19.88 | 19.07 | 19.15 | 19.15 | 790,740 |
05 Jun 2024 | 20.26 | 20.30 | 19.81 | 19.82 | 19.82 | 658,220 |
04 Jun 2024 | 20.92 | 20.92 | 20.14 | 20.38 | 20.38 | 749,260 |
03 Jun 2024 | 21.21 | 21.32 | 20.72 | 20.85 | 20.85 | 535,900 |
31 May 2024 | 20.91 | 21.24 | 20.91 | 21.14 | 21.14 | 404,900 |
30 May 2024 | 21.27 | 21.29 | 20.80 | 21.05 | 21.05 | 518,500 |
29 May 2024 | 20.87 | 21.32 | 20.87 | 21.28 | 21.28 | 658,440 |
28 May 2024 | 21.60 | 21.60 | 20.93 | 21.07 | 21.07 | 761,040 |
27 May 2024 | 21.54 | 21.56 | 21.02 | 21.51 | 21.51 | 738,100 |
24 May 2024 | 21.43 | 21.85 | 21.35 | 21.43 | 21.43 | 726,180 |
23 May 2024 | 21.67 | 21.81 | 21.38 | 21.43 | 21.43 | 708,160 |
22 May 2024 | 22.20 | 22.20 | 21.49 | 21.79 | 21.79 | 745,400 |
21 May 2024 | 21.85 | 22.11 | 21.70 | 21.83 | 21.83 | 740,000 |
20 May 2024 | 22.56 | 22.56 | 21.70 | 21.90 | 21.90 | 1,315,280 |
17 May 2024 | 22.35 | 22.62 | 22.15 | 22.34 | 22.34 | 595,980 |
16 May 2024 | 22.65 | 22.96 | 22.21 | 22.59 | 22.59 | 794,180 |
15 May 2024 | 22.80 | 22.84 | 22.42 | 22.51 | 22.51 | 580,960 |
14 May 2024 | 22.45 | 23.04 | 22.38 | 22.83 | 22.83 | 942,880 |
13 May 2024 | 22.99 | 23.26 | 21.78 | 22.55 | 22.55 | 914,660 |
10 May 2024 | 22.80 | 23.00 | 22.57 | 22.96 | 22.96 | 688,742 |
09 May 2024 | 22.17 | 23.45 | 22.17 | 22.86 | 22.86 | 1,591,640 |
08 May 2024 | 22.51 | 22.57 | 21.90 | 22.54 | 22.54 | 1,189,062 |
07 May 2024 | 22.01 | 22.58 | 21.74 | 22.51 | 22.51 | 1,013,620 |
06 May 2024 | 21.20 | 22.21 | 21.20 | 21.95 | 21.95 | 1,787,160 |
30 Apr 2024 | 21.35 | 21.75 | 21.11 | 21.20 | 21.20 | 1,903,915 |
29 Apr 2024 | 21.97 | 22.11 | 21.71 | 21.82 | 21.82 | 1,570,360 |
26 Apr 2024 | 21.26 | 22.18 | 21.26 | 21.97 | 21.97 | 1,611,250 |
25 Apr 2024 | 22.33 | 22.38 | 21.68 | 22.00 | 22.00 | 798,320 |
24 Apr 2024 | 21.47 | 22.30 | 21.47 | 22.29 | 22.29 | 980,760 |
23 Apr 2024 | 21.10 | 21.82 | 21.06 | 21.66 | 21.66 | 1,275,340 |
22 Apr 2024 | 21.00 | 22.95 | 20.55 | 21.68 | 21.68 | 1,647,620 |
19 Apr 2024 | 21.30 | 21.59 | 20.85 | 20.86 | 20.86 | 717,760 |
18 Apr 2024 | 21.85 | 22.00 | 21.01 | 21.37 | 21.37 | 1,111,079 |
17 Apr 2024 | 20.66 | 21.85 | 20.66 | 21.60 | 21.60 | 1,518,980 |
16 Apr 2024 | 22.42 | 22.55 | 20.85 | 20.85 | 20.85 | 2,627,600 |
15 Apr 2024 | 24.33 | 24.47 | 22.50 | 23.17 | 23.17 | 2,230,720 |
12 Apr 2024 | 23.38 | 24.90 | 23.38 | 23.74 | 23.74 | 2,368,760 |
11 Apr 2024 | 22.50 | 23.55 | 22.30 | 23.37 | 23.37 | 1,357,593 |
10 Apr 2024 | 23.02 | 23.23 | 22.42 | 22.70 | 22.70 | 592,200 |
09 Apr 2024 | 22.71 | 22.99 | 22.61 | 22.90 | 22.90 | 420,460 |
08 Apr 2024 | 23.21 | 23.23 | 22.71 | 22.71 | 22.71 | 735,480 |
03 Apr 2024 | 23.40 | 23.49 | 22.93 | 23.33 | 23.33 | 828,360 |
02 Apr 2024 | 23.38 | 23.59 | 23.05 | 23.17 | 23.17 | 916,840 |
01 Apr 2024 | 22.30 | 23.69 | 22.30 | 23.35 | 23.35 | 1,561,152 |
29 Mar 2024 | 22.11 | 22.45 | 21.83 | 22.26 | 22.26 | 479,395 |
28 Mar 2024 | 21.58 | 22.59 | 21.52 | 22.15 | 22.15 | 1,343,679 |
27 Mar 2024 | 22.56 | 22.91 | 21.79 | 21.82 | 21.82 | 1,445,360 |
26 Mar 2024 | 22.68 | 22.90 | 22.38 | 22.63 | 22.63 | 1,118,940 |
25 Mar 2024 | 22.89 | 23.62 | 22.61 | 22.68 | 22.68 | 1,233,940 |
22 Mar 2024 | 23.08 | 23.25 | 22.62 | 22.89 | 22.89 | 952,300 |
21 Mar 2024 | 23.21 | 23.49 | 22.85 | 23.22 | 23.22 | 1,018,100 |
20 Mar 2024 | 23.19 | 23.37 | 23.10 | 23.26 | 23.26 | 838,780 |
19 Mar 2024 | 23.50 | 23.59 | 23.15 | 23.25 | 23.25 | 1,064,128 |
18 Mar 2024 | 23.63 | 23.98 | 22.80 | 23.48 | 23.48 | 2,831,148 |
15 Mar 2024 | 23.29 | 23.56 | 23.18 | 23.45 | 23.45 | 772,633 |
14 Mar 2024 | 23.70 | 23.93 | 23.06 | 23.50 | 23.50 | 930,860 |
13 Mar 2024 | 23.99 | 24.15 | 23.59 | 23.70 | 23.70 | 1,415,360 |
12 Mar 2024 | 24.40 | 24.78 | 23.80 | 24.09 | 24.09 | 1,551,484 |
11 Mar 2024 | 24.44 | 24.53 | 23.59 | 24.35 | 24.35 | 2,044,809 |
08 Mar 2024 | 24.95 | 25.13 | 24.03 | 24.56 | 24.56 | 2,704,220 |
07 Mar 2024 | 23.10 | 25.05 | 22.97 | 24.99 | 24.99 | 4,294,989 |
06 Mar 2024 | 22.65 | 23.94 | 22.28 | 23.42 | 23.42 | 3,107,512 |
05 Mar 2024 | 23.40 | 24.36 | 22.68 | 22.85 | 22.85 | 5,097,195 |
04 Mar 2024 | 20.98 | 22.97 | 20.95 | 22.97 | 22.97 | 3,364,375 |
01 Mar 2024 | 20.71 | 21.09 | 20.63 | 20.88 | 20.88 | 983,600 |
29 Feb 2024 | 20.62 | 21.00 | 20.11 | 20.90 | 20.90 | 1,060,380 |
28 Feb 2024 | 21.80 | 22.19 | 20.60 | 20.66 | 20.66 | 1,199,325 |
27 Feb 2024 | 21.38 | 21.95 | 21.04 | 21.81 | 21.81 | 797,258 |
26 Feb 2024 | 20.79 | 21.88 | 20.72 | 21.30 | 21.30 | 811,680 |
23 Feb 2024 | 20.59 | 20.90 | 20.38 | 20.81 | 20.81 | 645,353 |
22 Feb 2024 | 20.38 | 20.74 | 20.34 | 20.59 | 20.59 | 480,481 |
21 Feb 2024 | 20.15 | 21.14 | 19.96 | 20.52 | 20.52 | 644,541 |
20 Feb 2024 | 20.54 | 20.75 | 19.92 | 20.23 | 20.23 | 490,407 |
19 Feb 2024 | 20.47 | 20.95 | 20.25 | 20.41 | 20.41 | 833,997 |
08 Feb 2024 | 19.74 | 20.57 | 18.70 | 20.47 | 20.47 | 1,723,900 |
07 Feb 2024 | 19.73 | 19.74 | 18.44 | 18.70 | 18.70 | 1,707,442 |
06 Feb 2024 | 18.74 | 20.78 | 18.00 | 19.51 | 19.51 | 1,274,570 |
05 Feb 2024 | 19.74 | 19.80 | 18.13 | 18.93 | 18.93 | 1,076,760 |
02 Feb 2024 | 19.60 | 20.78 | 19.16 | 20.03 | 20.03 | 1,246,973 |
01 Feb 2024 | 20.45 | 20.53 | 19.35 | 19.86 | 19.86 | 1,327,993 |
31 Jan 2024 | 21.44 | 21.57 | 20.38 | 20.45 | 20.45 | 997,553 |
30 Jan 2024 | 21.53 | 22.15 | 21.38 | 21.54 | 21.54 | 730,860 |
29 Jan 2024 | 22.68 | 22.95 | 21.52 | 21.68 | 21.68 | 1,246,260 |
26 Jan 2024 | 23.19 | 23.57 | 22.70 | 22.71 | 22.71 | 801,448 |
25 Jan 2024 | 23.20 | 23.55 | 22.72 | 23.49 | 23.49 | 1,024,442 |
24 Jan 2024 | 23.32 | 23.45 | 22.19 | 23.10 | 23.10 | 1,611,105 |
23 Jan 2024 | 23.59 | 23.88 | 22.90 | 23.30 | 23.30 | 1,554,240 |
22 Jan 2024 | 24.40 | 25.04 | 23.66 | 23.91 | 23.91 | 3,113,239 |
19 Jan 2024 | 23.88 | 24.85 | 23.53 | 24.44 | 24.44 | 2,491,319 |
18 Jan 2024 | 23.80 | 24.11 | 23.51 | 23.90 | 23.90 | 1,170,260 |
17 Jan 2024 | 23.60 | 24.21 | 23.51 | 23.99 | 23.99 | 1,666,462 |
16 Jan 2024 | 24.21 | 24.28 | 23.30 | 23.63 | 23.63 | 1,219,640 |
15 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
12 Jan 2024 | 23.74 | 24.67 | 23.51 | 24.30 | 24.30 | 2,621,867 |
11 Jan 2024 | 23.03 | 24.20 | 22.75 | 23.87 | 23.87 | 2,808,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |