Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 21.47 | 22.00 | 21.41 | 21.95 | 21.95 | 186,200 |
13 Jun 2024 | 21.61 | 21.92 | 21.11 | 21.83 | 21.83 | 173,400 |
12 Jun 2024 | 21.61 | 22.24 | 21.20 | 21.69 | 21.69 | 120,800 |
11 Jun 2024 | 20.75 | 21.07 | 20.61 | 20.96 | 20.96 | 138,900 |
10 Jun 2024 | 20.96 | 20.96 | 20.55 | 20.85 | 20.85 | 109,100 |
07 Jun 2024 | 20.97 | 21.27 | 20.40 | 21.09 | 21.09 | 139,600 |
06 Jun 2024 | 21.33 | 21.49 | 20.93 | 21.23 | 21.23 | 92,700 |
05 Jun 2024 | 20.75 | 21.47 | 20.30 | 21.45 | 21.45 | 168,200 |
04 Jun 2024 | 20.93 | 21.05 | 20.41 | 20.50 | 20.50 | 178,900 |
03 Jun 2024 | 22.03 | 22.03 | 21.08 | 21.09 | 21.09 | 103,000 |
31 May 2024 | 21.56 | 21.87 | 21.28 | 21.70 | 21.70 | 152,200 |
30 May 2024 | 21.07 | 21.72 | 20.92 | 21.39 | 21.39 | 171,400 |
29 May 2024 | 21.45 | 21.52 | 20.63 | 20.73 | 20.73 | 210,900 |
28 May 2024 | 22.37 | 22.49 | 21.65 | 21.69 | 21.69 | 80,700 |
24 May 2024 | 22.54 | 22.83 | 22.01 | 22.18 | 22.18 | 115,700 |
23 May 2024 | 23.62 | 23.62 | 22.18 | 22.50 | 22.50 | 239,500 |
22 May 2024 | 24.39 | 24.83 | 23.36 | 23.75 | 23.75 | 274,300 |
21 May 2024 | 23.92 | 24.52 | 23.92 | 24.48 | 24.48 | 116,000 |
20 May 2024 | 24.06 | 24.19 | 23.87 | 24.02 | 24.02 | 87,200 |
17 May 2024 | 23.91 | 24.34 | 23.73 | 24.07 | 24.07 | 94,500 |
16 May 2024 | 23.67 | 23.87 | 23.63 | 23.75 | 23.75 | 57,200 |
15 May 2024 | 23.90 | 24.00 | 23.67 | 23.75 | 23.75 | 74,500 |
14 May 2024 | 23.61 | 23.70 | 23.03 | 23.68 | 23.68 | 121,000 |
13 May 2024 | 23.18 | 23.62 | 23.08 | 23.29 | 23.29 | 190,600 |
10 May 2024 | 23.27 | 23.35 | 22.90 | 23.05 | 23.05 | 136,600 |
09 May 2024 | 23.21 | 23.44 | 23.00 | 23.24 | 23.24 | 84,300 |
08 May 2024 | 22.95 | 23.45 | 22.75 | 23.27 | 23.27 | 76,600 |
07 May 2024 | 23.20 | 23.64 | 23.08 | 23.09 | 23.09 | 225,200 |
06 May 2024 | 23.33 | 23.54 | 23.18 | 23.23 | 23.23 | 52,100 |
03 May 2024 | 23.23 | 23.55 | 23.15 | 23.31 | 23.31 | 76,600 |
02 May 2024 | 22.49 | 23.10 | 22.32 | 22.97 | 22.97 | 116,300 |
01 May 2024 | 22.59 | 22.75 | 22.13 | 22.38 | 22.38 | 151,400 |
30 Apr 2024 | 22.79 | 22.79 | 22.27 | 22.38 | 22.38 | 67,000 |
29 Apr 2024 | 22.91 | 23.32 | 22.56 | 22.89 | 22.89 | 87,900 |
26 Apr 2024 | 22.99 | 22.99 | 22.59 | 22.74 | 22.74 | 89,000 |
25 Apr 2024 | 22.76 | 23.07 | 22.39 | 22.92 | 22.92 | 108,800 |
24 Apr 2024 | 24.66 | 24.66 | 22.55 | 22.88 | 22.88 | 432,800 |
23 Apr 2024 | 24.54 | 25.27 | 24.54 | 25.04 | 25.04 | 82,600 |
22 Apr 2024 | 24.05 | 24.69 | 23.92 | 24.50 | 24.50 | 104,100 |
19 Apr 2024 | 22.97 | 24.17 | 22.97 | 24.13 | 24.13 | 72,400 |
18 Apr 2024 | 22.95 | 23.47 | 22.95 | 23.10 | 23.10 | 87,700 |
17 Apr 2024 | 23.04 | 23.26 | 22.86 | 22.94 | 22.94 | 66,000 |
16 Apr 2024 | 23.05 | 23.21 | 22.84 | 22.95 | 22.95 | 47,700 |
15 Apr 2024 | 23.17 | 23.50 | 22.95 | 23.26 | 23.26 | 61,100 |
12 Apr 2024 | 22.83 | 23.29 | 22.80 | 23.20 | 23.20 | 66,400 |
11 Apr 2024 | 23.07 | 23.38 | 22.63 | 23.10 | 23.10 | 65,600 |
10 Apr 2024 | 23.42 | 23.61 | 22.60 | 22.98 | 22.98 | 114,200 |
09 Apr 2024 | 24.19 | 24.60 | 24.10 | 24.32 | 24.32 | 85,100 |
08 Apr 2024 | 23.70 | 24.15 | 23.67 | 23.97 | 23.97 | 68,600 |
05 Apr 2024 | 23.51 | 23.81 | 23.40 | 23.54 | 23.54 | 64,300 |
04 Apr 2024 | 23.99 | 24.34 | 23.66 | 23.75 | 23.75 | 84,600 |
03 Apr 2024 | 23.65 | 23.83 | 23.43 | 23.74 | 23.74 | 64,200 |
02 Apr 2024 | 24.04 | 24.09 | 23.36 | 23.78 | 23.78 | 78,100 |
01 Apr 2024 | 24.40 | 24.44 | 23.64 | 24.29 | 24.29 | 93,800 |
28 Mar 2024 | 24.04 | 24.55 | 23.88 | 24.33 | 24.33 | 147,800 |
27 Mar 2024 | 23.35 | 24.47 | 23.35 | 24.07 | 24.07 | 159,800 |
26 Mar 2024 | 23.59 | 23.63 | 23.04 | 23.10 | 23.10 | 40,800 |
25 Mar 2024 | 23.10 | 23.78 | 23.09 | 23.41 | 23.41 | 64,100 |
22 Mar 2024 | 23.99 | 23.99 | 23.30 | 23.39 | 23.39 | 45,800 |
21 Mar 2024 | 24.11 | 24.36 | 23.63 | 23.94 | 23.94 | 59,400 |
20 Mar 2024 | 23.17 | 24.40 | 23.09 | 23.92 | 23.92 | 92,000 |
19 Mar 2024 | 22.73 | 23.31 | 22.73 | 23.22 | 23.22 | 70,800 |
18 Mar 2024 | 23.27 | 23.67 | 22.71 | 22.76 | 22.76 | 41,900 |
15 Mar 2024 | 23.15 | 23.74 | 23.12 | 23.35 | 23.35 | 190,800 |
14 Mar 2024 | 24.02 | 24.05 | 22.99 | 23.10 | 23.10 | 86,000 |
13 Mar 2024 | 24.06 | 24.70 | 24.06 | 24.13 | 24.13 | 56,300 |
12 Mar 2024 | 24.40 | 24.47 | 24.01 | 24.20 | 24.20 | 43,400 |
11 Mar 2024 | 24.25 | 24.67 | 24.17 | 24.50 | 24.50 | 47,000 |
08 Mar 2024 | 24.54 | 24.64 | 24.12 | 24.25 | 24.25 | 47,700 |
07 Mar 2024 | 24.54 | 24.93 | 23.98 | 24.15 | 24.15 | 45,800 |
06 Mar 2024 | 24.39 | 24.69 | 23.73 | 24.20 | 24.20 | 74,200 |
05 Mar 2024 | 23.30 | 24.39 | 23.30 | 24.16 | 24.16 | 63,300 |
04 Mar 2024 | 23.81 | 24.40 | 23.34 | 23.45 | 23.45 | 61,800 |
01 Mar 2024 | 24.18 | 24.50 | 23.44 | 23.80 | 23.80 | 87,800 |
29 Feb 2024 | 24.49 | 24.87 | 24.10 | 24.23 | 24.23 | 91,300 |
28 Feb 2024 | 23.10 | 24.36 | 23.02 | 24.08 | 24.08 | 156,000 |
27 Feb 2024 | 23.13 | 24.00 | 23.13 | 23.32 | 23.32 | 46,900 |
26 Feb 2024 | 23.06 | 23.57 | 22.79 | 23.00 | 23.00 | 69,200 |
23 Feb 2024 | 22.66 | 23.15 | 22.29 | 23.15 | 23.15 | 86,800 |
22 Feb 2024 | 23.00 | 23.33 | 22.51 | 22.66 | 22.66 | 91,300 |
21 Feb 2024 | 23.37 | 23.57 | 23.01 | 23.12 | 23.12 | 62,500 |
20 Feb 2024 | 23.65 | 24.01 | 23.15 | 23.33 | 23.33 | 129,700 |
16 Feb 2024 | 23.89 | 24.23 | 22.74 | 23.89 | 23.89 | 103,600 |
15 Feb 2024 | 23.67 | 24.58 | 23.45 | 24.20 | 24.20 | 268,400 |
14 Feb 2024 | 22.96 | 23.48 | 22.53 | 23.38 | 23.38 | 91,100 |
13 Feb 2024 | 23.63 | 24.41 | 22.44 | 22.63 | 22.63 | 85,300 |
12 Feb 2024 | 23.80 | 24.73 | 23.80 | 24.46 | 24.46 | 102,500 |
09 Feb 2024 | 23.63 | 23.81 | 22.80 | 23.64 | 23.64 | 116,000 |
08 Feb 2024 | 24.21 | 24.61 | 23.32 | 23.61 | 23.61 | 135,100 |
07 Feb 2024 | 25.55 | 25.55 | 23.79 | 23.98 | 23.98 | 168,500 |
07 Feb 2024 | 0.05 Dividend | |||||
06 Feb 2024 | 26.04 | 26.50 | 25.47 | 25.72 | 25.67 | 90,600 |
05 Feb 2024 | 26.20 | 26.41 | 25.79 | 26.02 | 25.97 | 78,400 |
02 Feb 2024 | 26.57 | 27.00 | 26.37 | 26.48 | 26.43 | 38,700 |
01 Feb 2024 | 27.87 | 27.87 | 26.22 | 27.16 | 27.11 | 81,100 |
31 Jan 2024 | 29.23 | 29.41 | 27.58 | 27.58 | 27.53 | 100,900 |
30 Jan 2024 | 29.97 | 30.31 | 29.57 | 29.78 | 29.72 | 50,000 |
29 Jan 2024 | 29.66 | 30.37 | 28.13 | 30.22 | 30.16 | 52,900 |
26 Jan 2024 | 29.08 | 30.50 | 28.85 | 29.61 | 29.55 | 45,900 |
25 Jan 2024 | 28.83 | 29.12 | 27.89 | 28.48 | 28.42 | 51,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |