Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 23.92 | 24.00 | 23.86 | 23.94 | 23.94 | 51,900 |
20 Jun 2024 | 24.41 | 24.49 | 24.00 | 24.18 | 24.18 | 71,000 |
18 Jun 2024 | 24.34 | 24.48 | 24.21 | 24.38 | 24.38 | 38,100 |
17 Jun 2024 | 24.52 | 24.62 | 24.29 | 24.48 | 24.48 | 33,200 |
14 Jun 2024 | 24.65 | 24.65 | 24.46 | 24.54 | 24.54 | 13,700 |
13 Jun 2024 | 25.11 | 25.11 | 24.81 | 24.86 | 24.86 | 12,200 |
12 Jun 2024 | 24.90 | 24.93 | 24.73 | 24.76 | 24.76 | 26,500 |
11 Jun 2024 | 25.11 | 25.11 | 24.71 | 24.85 | 24.85 | 34,100 |
10 Jun 2024 | 25.25 | 25.28 | 25.11 | 25.26 | 25.26 | 17,800 |
07 Jun 2024 | 25.33 | 25.55 | 25.16 | 25.18 | 25.18 | 14,200 |
06 Jun 2024 | 25.56 | 25.66 | 25.42 | 25.64 | 25.64 | 16,300 |
05 Jun 2024 | 25.41 | 25.67 | 25.40 | 25.67 | 25.67 | 29,400 |
04 Jun 2024 | 25.57 | 25.57 | 25.19 | 25.22 | 25.22 | 28,800 |
03 Jun 2024 | 25.97 | 26.00 | 25.29 | 25.52 | 25.52 | 14,200 |
31 May 2024 | 25.56 | 25.78 | 25.40 | 25.62 | 25.62 | 60,800 |
30 May 2024 | 25.52 | 26.02 | 25.52 | 26.00 | 26.00 | 53,200 |
29 May 2024 | 25.51 | 25.70 | 25.46 | 25.62 | 25.62 | 22,900 |
28 May 2024 | 25.84 | 25.97 | 25.70 | 25.83 | 25.83 | 19,700 |
24 May 2024 | 25.70 | 25.89 | 25.62 | 25.71 | 25.71 | 23,400 |
23 May 2024 | 26.34 | 26.34 | 25.74 | 25.79 | 25.79 | 70,200 |
22 May 2024 | 27.02 | 27.15 | 26.78 | 26.78 | 26.78 | 21,000 |
21 May 2024 | 27.21 | 27.41 | 27.00 | 27.16 | 27.16 | 60,200 |
20 May 2024 | 28.04 | 28.18 | 27.63 | 27.79 | 27.79 | 39,900 |
17 May 2024 | 28.27 | 28.60 | 27.96 | 28.21 | 28.21 | 37,000 |
16 May 2024 | 27.57 | 28.17 | 27.40 | 28.14 | 28.14 | 50,300 |
15 May 2024 | 27.67 | 27.74 | 27.15 | 27.42 | 27.42 | 24,900 |
14 May 2024 | 27.17 | 27.41 | 27.16 | 27.41 | 27.41 | 17,200 |
13 May 2024 | 26.87 | 27.63 | 26.87 | 27.47 | 27.47 | 53,900 |
10 May 2024 | 26.90 | 26.90 | 26.43 | 26.55 | 26.55 | 39,200 |
09 May 2024 | 26.68 | 26.83 | 26.39 | 26.70 | 26.70 | 29,900 |
08 May 2024 | 25.96 | 26.34 | 25.92 | 26.25 | 26.25 | 58,200 |
07 May 2024 | 26.57 | 26.57 | 26.35 | 26.44 | 26.44 | 127,500 |
06 May 2024 | 27.19 | 27.27 | 26.89 | 27.02 | 27.02 | 39,500 |
03 May 2024 | 26.80 | 27.04 | 26.59 | 26.99 | 26.99 | 203,900 |
02 May 2024 | 25.78 | 26.75 | 25.77 | 26.54 | 26.54 | 86,800 |
01 May 2024 | 24.92 | 25.38 | 24.90 | 25.03 | 25.03 | 28,500 |
30 Apr 2024 | 25.27 | 25.44 | 24.90 | 24.94 | 24.94 | 42,500 |
29 Apr 2024 | 25.71 | 25.88 | 25.50 | 25.73 | 25.73 | 36,200 |
26 Apr 2024 | 25.60 | 25.90 | 25.51 | 25.65 | 25.65 | 62,300 |
25 Apr 2024 | 24.56 | 25.01 | 24.52 | 25.00 | 25.00 | 30,900 |
24 Apr 2024 | 24.88 | 24.97 | 24.60 | 24.83 | 24.83 | 69,600 |
23 Apr 2024 | 24.17 | 24.60 | 24.17 | 24.58 | 24.58 | 60,000 |
22 Apr 2024 | 23.72 | 24.15 | 23.57 | 24.07 | 24.07 | 148,000 |
19 Apr 2024 | 23.57 | 23.58 | 23.40 | 23.54 | 23.54 | 383,900 |
18 Apr 2024 | 23.83 | 23.97 | 23.67 | 23.74 | 23.74 | 24,100 |
17 Apr 2024 | 23.67 | 23.75 | 23.54 | 23.57 | 23.57 | 24,800 |
16 Apr 2024 | 23.63 | 23.77 | 23.46 | 23.57 | 23.57 | 81,800 |
15 Apr 2024 | 24.26 | 24.27 | 23.79 | 23.88 | 23.88 | 25,900 |
12 Apr 2024 | 24.83 | 24.83 | 24.01 | 24.04 | 24.04 | 73,600 |
11 Apr 2024 | 25.31 | 25.39 | 25.03 | 25.18 | 25.18 | 16,900 |
10 Apr 2024 | 25.21 | 25.37 | 25.05 | 25.17 | 25.17 | 27,800 |
09 Apr 2024 | 25.03 | 25.25 | 25.02 | 25.21 | 25.21 | 30,800 |
08 Apr 2024 | 24.80 | 24.95 | 24.78 | 24.78 | 24.78 | 28,200 |
05 Apr 2024 | 24.76 | 24.86 | 24.73 | 24.80 | 24.80 | 19,100 |
04 Apr 2024 | 25.29 | 25.34 | 24.82 | 24.85 | 24.85 | 23,600 |
03 Apr 2024 | 24.94 | 25.14 | 24.88 | 25.14 | 25.14 | 46,900 |
02 Apr 2024 | 25.03 | 25.21 | 24.97 | 25.19 | 25.19 | 34,200 |
01 Apr 2024 | 24.88 | 25.22 | 24.88 | 25.10 | 25.10 | 27,400 |
28 Mar 2024 | 24.57 | 24.84 | 24.57 | 24.58 | 24.58 | 36,200 |
27 Mar 2024 | 24.41 | 24.52 | 24.25 | 24.51 | 24.51 | 23,100 |
26 Mar 2024 | 24.68 | 24.74 | 24.51 | 24.51 | 24.51 | 120,000 |
25 Mar 2024 | 24.70 | 24.92 | 24.52 | 24.64 | 24.64 | 32,500 |
22 Mar 2024 | 24.94 | 24.94 | 24.64 | 24.71 | 24.71 | 129,800 |
21 Mar 2024 | 25.55 | 25.55 | 25.14 | 25.15 | 25.15 | 50,600 |
20 Mar 2024 | 25.22 | 25.56 | 25.21 | 25.56 | 25.56 | 20,100 |
19 Mar 2024 | 25.06 | 25.17 | 24.80 | 25.12 | 25.12 | 43,000 |
18 Mar 2024 | 25.61 | 25.61 | 25.20 | 25.25 | 25.25 | 62,600 |
15 Mar 2024 | 25.49 | 25.65 | 25.37 | 25.42 | 25.42 | 17,500 |
14 Mar 2024 | 25.92 | 25.92 | 25.36 | 25.48 | 25.48 | 143,200 |
13 Mar 2024 | 26.07 | 26.53 | 25.99 | 26.18 | 26.18 | 107,900 |
12 Mar 2024 | 25.42 | 25.98 | 25.42 | 25.93 | 25.93 | 93,300 |
11 Mar 2024 | 24.76 | 25.14 | 24.76 | 24.93 | 24.93 | 77,300 |
08 Mar 2024 | 24.28 | 24.53 | 24.18 | 24.44 | 24.44 | 76,100 |
07 Mar 2024 | 24.26 | 24.26 | 24.07 | 24.22 | 24.22 | 56,200 |
06 Mar 2024 | 24.80 | 24.83 | 24.41 | 24.46 | 24.46 | 52,100 |
05 Mar 2024 | 24.04 | 24.22 | 23.83 | 23.98 | 23.98 | 50,300 |
04 Mar 2024 | 25.29 | 25.29 | 24.28 | 24.33 | 24.33 | 80,400 |
01 Mar 2024 | 25.30 | 25.57 | 25.30 | 25.38 | 25.38 | 41,900 |
29 Feb 2024 | 25.41 | 25.53 | 25.06 | 25.10 | 25.10 | 37,600 |
28 Feb 2024 | 25.20 | 25.32 | 25.13 | 25.16 | 25.16 | 55,700 |
27 Feb 2024 | 25.46 | 25.67 | 25.41 | 25.60 | 25.60 | 218,200 |
26 Feb 2024 | 24.92 | 25.14 | 24.92 | 25.07 | 25.07 | 29,600 |
23 Feb 2024 | 24.88 | 24.91 | 24.63 | 24.89 | 24.89 | 94,000 |
22 Feb 2024 | 24.64 | 24.77 | 24.35 | 24.72 | 24.72 | 155,100 |
21 Feb 2024 | 24.55 | 24.65 | 24.30 | 24.33 | 24.33 | 15,600 |
20 Feb 2024 | 24.42 | 24.42 | 23.94 | 24.15 | 24.15 | 33,000 |
16 Feb 2024 | 24.73 | 24.87 | 24.44 | 24.47 | 24.47 | 37,100 |
15 Feb 2024 | 24.10 | 24.36 | 24.10 | 24.33 | 24.33 | 81,200 |
14 Feb 2024 | 23.74 | 24.09 | 23.74 | 24.09 | 24.09 | 18,900 |
13 Feb 2024 | 23.45 | 23.68 | 23.19 | 23.30 | 23.30 | 62,800 |
12 Feb 2024 | 23.57 | 24.19 | 23.43 | 23.96 | 23.96 | 51,500 |
09 Feb 2024 | 23.15 | 23.46 | 23.02 | 23.46 | 23.46 | 60,700 |
08 Feb 2024 | 23.31 | 23.31 | 23.11 | 23.14 | 23.14 | 27,800 |
07 Feb 2024 | 23.36 | 23.45 | 23.20 | 23.34 | 23.34 | 158,800 |
06 Feb 2024 | 23.25 | 23.67 | 23.01 | 23.67 | 23.67 | 166,600 |
05 Feb 2024 | 22.28 | 22.38 | 22.04 | 22.33 | 22.33 | 93,100 |
02 Feb 2024 | 22.31 | 22.36 | 22.15 | 22.29 | 22.29 | 54,600 |
01 Feb 2024 | 22.57 | 22.84 | 22.47 | 22.65 | 22.65 | 46,800 |
31 Jan 2024 | 22.08 | 22.70 | 22.03 | 22.34 | 22.34 | 79,200 |
30 Jan 2024 | 22.38 | 22.50 | 22.30 | 22.32 | 22.32 | 66,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |