Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 16.81 | 17.77 | 16.56 | 17.22 | 17.22 | 648,100 |
24 Jun 2024 | 17.75 | 17.86 | 16.81 | 16.93 | 16.93 | 554,300 |
21 Jun 2024 | 17.42 | 17.94 | 17.30 | 17.79 | 17.79 | 1,289,500 |
20 Jun 2024 | 17.40 | 18.15 | 17.10 | 17.50 | 17.50 | 689,000 |
18 Jun 2024 | 18.18 | 18.51 | 17.46 | 17.54 | 17.54 | 524,800 |
17 Jun 2024 | 18.32 | 18.35 | 17.27 | 18.05 | 18.05 | 831,700 |
14 Jun 2024 | 18.17 | 18.50 | 17.66 | 17.77 | 17.77 | 521,000 |
13 Jun 2024 | 18.44 | 18.78 | 18.14 | 18.30 | 18.30 | 410,900 |
12 Jun 2024 | 18.00 | 18.78 | 18.00 | 18.44 | 18.44 | 310,000 |
11 Jun 2024 | 18.54 | 18.54 | 17.68 | 18.16 | 18.16 | 721,500 |
10 Jun 2024 | 18.60 | 19.17 | 18.26 | 18.50 | 18.50 | 466,400 |
07 Jun 2024 | 19.14 | 19.97 | 18.53 | 18.62 | 18.62 | 494,900 |
06 Jun 2024 | 18.31 | 19.27 | 18.24 | 19.17 | 19.17 | 409,300 |
05 Jun 2024 | 18.95 | 18.95 | 18.20 | 18.45 | 18.45 | 720,300 |
04 Jun 2024 | 19.87 | 20.11 | 19.00 | 19.01 | 19.01 | 715,500 |
04 Jun 2024 | 0.058 Dividend | |||||
03 Jun 2024 | 20.36 | 20.90 | 19.61 | 20.11 | 20.05 | 372,200 |
31 May 2024 | 19.60 | 20.89 | 19.44 | 20.32 | 20.26 | 650,400 |
30 May 2024 | 19.68 | 19.99 | 19.30 | 19.57 | 19.51 | 338,200 |
29 May 2024 | 19.60 | 19.72 | 19.02 | 19.16 | 19.10 | 389,600 |
28 May 2024 | 19.39 | 20.39 | 19.20 | 19.50 | 19.44 | 592,300 |
24 May 2024 | 20.37 | 20.60 | 19.81 | 19.97 | 19.91 | 412,400 |
23 May 2024 | 19.70 | 21.28 | 19.43 | 20.15 | 20.09 | 1,159,000 |
22 May 2024 | 19.14 | 20.09 | 18.85 | 19.39 | 19.33 | 685,400 |
21 May 2024 | 20.07 | 20.98 | 19.15 | 19.26 | 19.20 | 690,300 |
20 May 2024 | 20.69 | 22.36 | 20.08 | 20.15 | 20.09 | 760,900 |
17 May 2024 | 21.00 | 21.14 | 20.21 | 20.71 | 20.65 | 1,102,100 |
16 May 2024 | 20.84 | 21.26 | 20.01 | 20.91 | 20.85 | 612,900 |
15 May 2024 | 21.42 | 21.87 | 20.41 | 20.52 | 20.46 | 877,800 |
14 May 2024 | 22.95 | 22.95 | 20.99 | 21.34 | 21.28 | 882,300 |
13 May 2024 | 22.25 | 23.96 | 22.21 | 22.59 | 22.52 | 947,000 |
10 May 2024 | 21.00 | 22.40 | 20.51 | 21.82 | 21.76 | 2,410,900 |
09 May 2024 | 24.19 | 24.19 | 20.01 | 21.10 | 21.04 | 4,692,300 |
08 May 2024 | 27.60 | 27.61 | 26.39 | 26.91 | 26.83 | 575,700 |
07 May 2024 | 26.76 | 28.08 | 26.21 | 27.64 | 27.56 | 381,800 |
06 May 2024 | 26.45 | 26.72 | 26.00 | 26.67 | 26.59 | 231,500 |
03 May 2024 | 27.19 | 27.72 | 26.04 | 26.45 | 26.37 | 277,700 |
02 May 2024 | 28.63 | 28.63 | 26.28 | 26.81 | 26.73 | 318,200 |
01 May 2024 | 27.71 | 28.77 | 27.71 | 28.23 | 28.15 | 247,000 |
30 Apr 2024 | 27.26 | 28.57 | 27.26 | 28.04 | 27.96 | 366,000 |
29 Apr 2024 | 27.53 | 28.16 | 27.32 | 27.42 | 27.34 | 386,400 |
26 Apr 2024 | 27.98 | 28.17 | 27.35 | 27.54 | 27.46 | 335,600 |
25 Apr 2024 | 26.85 | 27.54 | 26.47 | 27.52 | 27.44 | 588,800 |
24 Apr 2024 | 27.55 | 27.95 | 27.14 | 27.31 | 27.23 | 190,400 |
23 Apr 2024 | 26.61 | 27.88 | 26.58 | 27.22 | 27.14 | 233,100 |
22 Apr 2024 | 27.11 | 27.67 | 26.52 | 26.54 | 26.46 | 277,100 |
19 Apr 2024 | 28.48 | 28.50 | 26.53 | 26.73 | 26.65 | 669,400 |
18 Apr 2024 | 28.50 | 29.11 | 27.31 | 28.40 | 28.32 | 940,900 |
17 Apr 2024 | 29.00 | 29.67 | 28.80 | 28.86 | 28.78 | 186,200 |
16 Apr 2024 | 29.51 | 29.60 | 28.94 | 28.97 | 28.89 | 164,900 |
15 Apr 2024 | 29.70 | 29.81 | 29.00 | 29.45 | 29.37 | 240,200 |
12 Apr 2024 | 28.51 | 29.40 | 28.50 | 29.39 | 29.31 | 289,300 |
11 Apr 2024 | 29.16 | 29.82 | 28.98 | 29.00 | 28.92 | 303,800 |
10 Apr 2024 | 28.85 | 30.10 | 28.85 | 29.00 | 28.92 | 153,800 |
09 Apr 2024 | 28.69 | 29.43 | 28.54 | 29.33 | 29.25 | 234,500 |
08 Apr 2024 | 29.42 | 29.67 | 28.76 | 28.88 | 28.80 | 119,000 |
05 Apr 2024 | 29.78 | 30.06 | 28.70 | 28.98 | 28.90 | 493,100 |
04 Apr 2024 | 29.98 | 31.41 | 29.75 | 30.30 | 30.21 | 273,000 |
03 Apr 2024 | 30.87 | 31.61 | 29.54 | 30.09 | 30.00 | 496,300 |
02 Apr 2024 | 32.98 | 32.98 | 30.12 | 30.76 | 30.67 | 446,600 |
01 Apr 2024 | 32.35 | 32.38 | 31.21 | 31.33 | 31.24 | 322,200 |
28 Mar 2024 | 31.31 | 32.14 | 30.77 | 32.10 | 32.01 | 298,600 |
27 Mar 2024 | 32.40 | 33.49 | 31.00 | 31.87 | 31.78 | 395,100 |
26 Mar 2024 | 32.20 | 32.32 | 30.89 | 31.79 | 31.70 | 842,500 |
25 Mar 2024 | 31.39 | 32.48 | 30.54 | 31.42 | 31.33 | 994,600 |
22 Mar 2024 | 28.10 | 31.38 | 28.10 | 31.01 | 30.92 | 3,460,200 |
21 Mar 2024 | 26.48 | 29.62 | 25.52 | 28.31 | 28.23 | 767,600 |
20 Mar 2024 | 29.07 | 29.33 | 27.57 | 27.64 | 27.56 | 161,200 |
19 Mar 2024 | 29.01 | 29.72 | 29.01 | 29.17 | 29.09 | 221,200 |
18 Mar 2024 | 30.05 | 30.16 | 29.11 | 29.45 | 29.37 | 210,000 |
15 Mar 2024 | 29.70 | 30.46 | 29.36 | 29.98 | 29.89 | 254,200 |
14 Mar 2024 | 29.74 | 29.87 | 29.33 | 29.55 | 29.46 | 187,500 |
13 Mar 2024 | 28.44 | 29.88 | 28.44 | 29.87 | 29.78 | 236,900 |
12 Mar 2024 | 28.26 | 30.01 | 28.22 | 28.43 | 28.35 | 409,600 |
11 Mar 2024 | 28.87 | 29.83 | 28.50 | 28.55 | 28.47 | 273,900 |
08 Mar 2024 | 28.91 | 30.67 | 28.91 | 29.35 | 29.27 | 430,600 |
07 Mar 2024 | 29.94 | 31.98 | 29.05 | 30.38 | 30.29 | 870,600 |
06 Mar 2024 | 32.03 | 33.10 | 31.95 | 33.10 | 33.00 | 203,000 |
05 Mar 2024 | 32.50 | 32.50 | 31.55 | 32.04 | 31.95 | 175,800 |
04 Mar 2024 | 32.45 | 33.28 | 31.70 | 32.48 | 32.39 | 265,900 |
01 Mar 2024 | 32.90 | 34.00 | 32.49 | 32.59 | 32.50 | 381,800 |
29 Feb 2024 | 31.30 | 33.30 | 30.83 | 33.15 | 33.05 | 202,200 |
28 Feb 2024 | 31.01 | 31.41 | 30.19 | 30.92 | 30.83 | 170,800 |
27 Feb 2024 | 32.24 | 32.50 | 30.81 | 30.81 | 30.72 | 156,100 |
26 Feb 2024 | 32.03 | 32.92 | 31.82 | 32.67 | 32.58 | 168,300 |
23 Feb 2024 | 30.40 | 32.44 | 30.01 | 32.17 | 32.08 | 253,700 |
22 Feb 2024 | 31.56 | 31.60 | 30.49 | 30.57 | 30.48 | 222,100 |
21 Feb 2024 | 30.45 | 31.29 | 30.07 | 30.84 | 30.75 | 449,600 |
20 Feb 2024 | 31.17 | 31.98 | 30.07 | 30.07 | 29.98 | 550,300 |
16 Feb 2024 | 32.49 | 32.49 | 30.78 | 31.67 | 31.58 | 298,000 |
15 Feb 2024 | 31.50 | 32.84 | 29.90 | 32.09 | 32.00 | 957,700 |
14 Feb 2024 | 32.53 | 33.38 | 31.77 | 33.38 | 33.28 | 168,200 |
13 Feb 2024 | 32.87 | 32.87 | 32.18 | 32.37 | 32.28 | 89,000 |
12 Feb 2024 | 32.93 | 33.14 | 32.11 | 33.13 | 33.03 | 148,700 |
09 Feb 2024 | 33.56 | 33.71 | 32.51 | 32.60 | 32.51 | 205,400 |
08 Feb 2024 | 33.75 | 34.35 | 32.50 | 33.73 | 33.63 | 175,600 |
07 Feb 2024 | 34.16 | 34.73 | 33.59 | 34.00 | 33.90 | 195,600 |
06 Feb 2024 | 34.51 | 34.71 | 33.15 | 34.16 | 34.06 | 200,800 |
05 Feb 2024 | 33.33 | 34.54 | 32.77 | 34.28 | 34.18 | 240,600 |
02 Feb 2024 | 33.16 | 33.75 | 32.33 | 33.06 | 32.96 | 275,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |