Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 23.48 | 23.56 | 23.27 | 23.56 | 23.56 | 19,759 |
31 May 2024 | 23.18 | 23.52 | 22.94 | 23.23 | 23.23 | 122,200 |
30 May 2024 | 23.11 | 23.30 | 22.94 | 23.18 | 23.18 | 83,700 |
29 May 2024 | 23.11 | 23.42 | 22.87 | 22.90 | 22.90 | 51,400 |
28 May 2024 | 23.73 | 23.76 | 23.24 | 23.33 | 23.33 | 45,200 |
24 May 2024 | 23.47 | 23.79 | 23.37 | 23.61 | 23.61 | 42,600 |
23 May 2024 | 23.59 | 23.69 | 23.11 | 23.32 | 23.32 | 72,200 |
22 May 2024 | 23.62 | 23.80 | 23.36 | 23.56 | 23.56 | 76,500 |
21 May 2024 | 24.09 | 24.14 | 23.65 | 23.75 | 23.75 | 37,900 |
20 May 2024 | 23.82 | 24.45 | 23.73 | 24.24 | 24.24 | 76,300 |
17 May 2024 | 23.87 | 24.09 | 23.59 | 23.77 | 23.77 | 50,100 |
16 May 2024 | 24.05 | 24.18 | 23.70 | 23.82 | 23.82 | 82,200 |
15 May 2024 | 24.17 | 24.29 | 23.79 | 24.15 | 24.15 | 120,900 |
14 May 2024 | 23.24 | 24.10 | 23.20 | 23.90 | 23.90 | 170,400 |
13 May 2024 | 23.39 | 23.65 | 23.00 | 23.03 | 23.03 | 102,500 |
10 May 2024 | 21.67 | 23.79 | 20.55 | 23.41 | 23.41 | 343,200 |
09 May 2024 | 20.85 | 21.16 | 20.85 | 21.14 | 21.14 | 43,300 |
08 May 2024 | 21.11 | 21.11 | 20.87 | 21.02 | 21.02 | 46,500 |
07 May 2024 | 21.34 | 21.47 | 21.15 | 21.19 | 21.19 | 68,100 |
06 May 2024 | 21.46 | 21.56 | 21.28 | 21.34 | 21.34 | 78,500 |
03 May 2024 | 21.21 | 21.53 | 21.15 | 21.27 | 21.27 | 60,400 |
02 May 2024 | 20.73 | 21.17 | 20.52 | 20.98 | 20.98 | 68,500 |
01 May 2024 | 20.49 | 20.87 | 20.39 | 20.59 | 20.59 | 54,400 |
30 Apr 2024 | 20.50 | 20.71 | 20.36 | 20.37 | 20.37 | 32,500 |
29 Apr 2024 | 20.48 | 20.82 | 20.43 | 20.65 | 20.65 | 44,900 |
26 Apr 2024 | 20.26 | 20.39 | 20.06 | 20.30 | 20.30 | 38,300 |
25 Apr 2024 | 19.96 | 20.20 | 19.70 | 20.08 | 20.08 | 59,500 |
24 Apr 2024 | 19.84 | 20.25 | 19.70 | 20.21 | 20.21 | 78,000 |
23 Apr 2024 | 19.92 | 20.34 | 19.92 | 20.05 | 20.05 | 54,500 |
22 Apr 2024 | 20.00 | 20.04 | 19.71 | 19.75 | 19.75 | 92,300 |
19 Apr 2024 | 19.45 | 20.04 | 19.42 | 19.99 | 19.99 | 107,400 |
18 Apr 2024 | 19.83 | 20.04 | 19.50 | 19.59 | 19.59 | 107,700 |
17 Apr 2024 | 20.12 | 20.66 | 19.78 | 19.78 | 19.78 | 111,700 |
16 Apr 2024 | 19.87 | 20.16 | 19.72 | 19.92 | 19.92 | 84,700 |
15 Apr 2024 | 20.18 | 20.50 | 19.97 | 20.12 | 20.12 | 83,000 |
12 Apr 2024 | 20.31 | 20.44 | 20.02 | 20.33 | 20.33 | 63,300 |
11 Apr 2024 | 20.36 | 20.49 | 20.04 | 20.29 | 20.29 | 83,700 |
10 Apr 2024 | 20.90 | 20.90 | 20.31 | 20.41 | 20.41 | 95,800 |
09 Apr 2024 | 21.38 | 21.39 | 21.19 | 21.25 | 21.25 | 57,900 |
08 Apr 2024 | 21.13 | 21.39 | 21.10 | 21.26 | 21.26 | 45,500 |
05 Apr 2024 | 21.07 | 21.29 | 21.05 | 21.14 | 21.14 | 65,100 |
04 Apr 2024 | 21.21 | 21.46 | 20.77 | 20.86 | 20.86 | 74,400 |
03 Apr 2024 | 21.05 | 21.29 | 20.82 | 20.98 | 20.98 | 98,400 |
02 Apr 2024 | 20.95 | 21.23 | 20.85 | 20.99 | 20.99 | 95,700 |
01 Apr 2024 | 21.70 | 21.70 | 21.09 | 21.22 | 21.22 | 64,600 |
28 Mar 2024 | 20.90 | 21.70 | 20.90 | 21.52 | 21.52 | 119,700 |
27 Mar 2024 | 19.80 | 20.90 | 19.80 | 20.85 | 20.85 | 118,400 |
26 Mar 2024 | 19.73 | 20.10 | 19.55 | 19.80 | 19.80 | 173,600 |
25 Mar 2024 | 19.97 | 20.52 | 19.66 | 19.69 | 19.69 | 197,000 |
22 Mar 2024 | 20.57 | 21.05 | 19.78 | 19.78 | 19.78 | 107,000 |
21 Mar 2024 | 21.41 | 21.43 | 20.71 | 20.86 | 20.86 | 185,700 |
20 Mar 2024 | 21.20 | 21.36 | 20.66 | 21.07 | 21.07 | 112,400 |
19 Mar 2024 | 22.92 | 22.92 | 20.40 | 21.23 | 21.23 | 205,900 |
18 Mar 2024 | 22.10 | 23.70 | 20.01 | 21.26 | 21.26 | 323,800 |
15 Mar 2024 | 24.73 | 26.50 | 24.73 | 25.19 | 25.19 | 153,100 |
14 Mar 2024 | 25.06 | 25.19 | 24.42 | 25.01 | 25.01 | 40,100 |
13 Mar 2024 | 25.28 | 25.67 | 25.16 | 25.26 | 25.26 | 31,200 |
12 Mar 2024 | 25.25 | 25.25 | 24.80 | 25.03 | 25.03 | 41,300 |
11 Mar 2024 | 25.40 | 25.58 | 24.83 | 25.00 | 25.00 | 32,200 |
08 Mar 2024 | 25.54 | 25.78 | 25.21 | 25.38 | 25.38 | 22,400 |
07 Mar 2024 | 25.39 | 25.71 | 25.20 | 25.25 | 25.25 | 17,800 |
06 Mar 2024 | 24.89 | 25.25 | 24.89 | 25.15 | 25.15 | 15,100 |
05 Mar 2024 | 25.57 | 25.60 | 24.79 | 24.87 | 24.87 | 28,800 |
04 Mar 2024 | 25.30 | 25.68 | 25.25 | 25.54 | 25.54 | 61,800 |
01 Mar 2024 | 25.63 | 26.03 | 25.39 | 25.60 | 25.60 | 19,100 |
29 Feb 2024 | 25.68 | 26.02 | 25.55 | 25.72 | 25.72 | 22,100 |
28 Feb 2024 | 25.10 | 25.38 | 24.97 | 25.34 | 25.34 | 19,300 |
27 Feb 2024 | 25.46 | 25.46 | 25.13 | 25.34 | 25.34 | 23,500 |
26 Feb 2024 | 25.45 | 25.83 | 25.00 | 25.17 | 25.17 | 63,800 |
23 Feb 2024 | 25.11 | 25.77 | 25.11 | 25.49 | 25.49 | 29,400 |
22 Feb 2024 | 25.02 | 25.45 | 24.99 | 25.08 | 25.08 | 30,900 |
21 Feb 2024 | 25.05 | 25.37 | 24.88 | 25.11 | 25.11 | 32,200 |
20 Feb 2024 | 24.75 | 25.28 | 24.48 | 25.22 | 25.22 | 78,100 |
16 Feb 2024 | 25.25 | 25.28 | 24.84 | 25.06 | 25.06 | 262,900 |
15 Feb 2024 | 25.39 | 25.64 | 25.21 | 25.33 | 25.33 | 64,700 |
14 Feb 2024 | 25.25 | 25.39 | 24.65 | 25.20 | 25.20 | 87,400 |
13 Feb 2024 | 25.41 | 25.64 | 24.74 | 24.92 | 24.92 | 75,000 |
12 Feb 2024 | 25.25 | 26.30 | 25.25 | 26.09 | 26.09 | 78,900 |
09 Feb 2024 | 25.03 | 25.57 | 24.87 | 25.43 | 25.43 | 49,300 |
08 Feb 2024 | 24.69 | 25.34 | 24.65 | 25.26 | 25.26 | 87,500 |
07 Feb 2024 | 25.22 | 25.22 | 24.53 | 24.79 | 24.79 | 30,200 |
06 Feb 2024 | 24.70 | 25.00 | 24.57 | 24.99 | 24.99 | 32,400 |
05 Feb 2024 | 24.25 | 24.60 | 24.09 | 24.49 | 24.49 | 77,100 |
02 Feb 2024 | 23.76 | 24.63 | 23.73 | 24.59 | 24.59 | 37,600 |
01 Feb 2024 | 23.78 | 24.23 | 23.65 | 24.19 | 24.19 | 24,600 |
31 Jan 2024 | 24.20 | 24.54 | 23.63 | 23.63 | 23.63 | 31,800 |
30 Jan 2024 | 23.68 | 24.30 | 23.68 | 24.18 | 24.18 | 18,700 |
29 Jan 2024 | 24.15 | 24.25 | 23.84 | 23.90 | 23.90 | 78,300 |
26 Jan 2024 | 24.00 | 24.34 | 24.00 | 24.34 | 24.34 | 20,700 |
25 Jan 2024 | 23.68 | 23.99 | 23.42 | 23.99 | 23.99 | 30,100 |
24 Jan 2024 | 23.90 | 23.90 | 23.09 | 23.22 | 23.22 | 25,600 |
23 Jan 2024 | 23.98 | 24.16 | 23.27 | 23.56 | 23.56 | 36,900 |
22 Jan 2024 | 23.20 | 23.79 | 23.14 | 23.79 | 23.79 | 67,000 |
19 Jan 2024 | 23.24 | 23.27 | 22.93 | 23.24 | 23.24 | 19,600 |
18 Jan 2024 | 22.92 | 23.28 | 22.44 | 23.02 | 23.02 | 21,500 |
17 Jan 2024 | 22.88 | 23.10 | 22.39 | 22.89 | 22.89 | 33,200 |
16 Jan 2024 | 23.55 | 23.70 | 23.13 | 23.20 | 23.20 | 57,700 |
12 Jan 2024 | 24.10 | 24.10 | 23.65 | 23.85 | 23.85 | 32,100 |
11 Jan 2024 | 23.71 | 24.47 | 23.54 | 23.68 | 23.68 | 23,000 |
10 Jan 2024 | 23.79 | 24.00 | 23.37 | 23.62 | 23.62 | 37,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |