Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 22.99 | 24.08 | 22.99 | 23.49 | 23.49 | 11,935 |
14 Jun 2024 | 23.70 | 24.64 | 23.41 | 23.58 | 23.58 | 25,100 |
13 Jun 2024 | 23.70 | 24.28 | 23.70 | 23.72 | 23.72 | 2,100 |
12 Jun 2024 | 23.91 | 24.92 | 23.41 | 24.60 | 24.60 | 10,300 |
11 Jun 2024 | 22.80 | 23.88 | 22.60 | 23.75 | 23.75 | 3,600 |
10 Jun 2024 | 23.23 | 23.40 | 22.58 | 23.06 | 23.06 | 14,800 |
10 Jun 2024 | 0.3 Dividend | |||||
07 Jun 2024 | 24.03 | 24.30 | 23.61 | 23.89 | 23.59 | 10,800 |
06 Jun 2024 | 24.34 | 24.99 | 23.88 | 23.88 | 23.58 | 4,700 |
05 Jun 2024 | 23.19 | 24.64 | 23.14 | 24.59 | 24.28 | 15,600 |
04 Jun 2024 | 23.81 | 24.22 | 22.49 | 23.19 | 22.90 | 17,600 |
03 Jun 2024 | 24.15 | 24.56 | 23.64 | 23.92 | 23.62 | 6,100 |
31 May 2024 | 24.35 | 24.35 | 23.64 | 24.09 | 23.79 | 3,300 |
30 May 2024 | 24.61 | 24.80 | 24.23 | 24.65 | 24.34 | 7,800 |
29 May 2024 | 24.76 | 25.00 | 24.10 | 24.10 | 23.80 | 5,100 |
28 May 2024 | 25.69 | 25.90 | 25.00 | 25.11 | 24.79 | 11,500 |
24 May 2024 | 24.92 | 25.58 | 24.32 | 25.58 | 25.26 | 7,500 |
23 May 2024 | 25.01 | 25.63 | 24.70 | 24.70 | 24.39 | 9,900 |
22 May 2024 | 24.40 | 25.36 | 24.29 | 25.27 | 24.95 | 16,800 |
21 May 2024 | 23.89 | 24.78 | 23.67 | 24.40 | 24.09 | 8,500 |
20 May 2024 | 24.33 | 25.52 | 23.74 | 23.74 | 23.44 | 24,300 |
17 May 2024 | 23.80 | 24.94 | 23.44 | 24.62 | 24.31 | 10,400 |
16 May 2024 | 22.53 | 23.77 | 22.53 | 23.41 | 23.12 | 6,000 |
15 May 2024 | 23.05 | 23.45 | 21.92 | 23.20 | 22.91 | 14,900 |
14 May 2024 | 21.19 | 22.68 | 20.75 | 22.00 | 21.72 | 24,500 |
13 May 2024 | 24.81 | 24.81 | 20.60 | 21.28 | 21.01 | 117,500 |
10 May 2024 | 25.58 | 25.63 | 24.31 | 24.95 | 24.64 | 11,800 |
09 May 2024 | 26.43 | 26.84 | 25.21 | 25.68 | 25.36 | 33,700 |
08 May 2024 | 32.02 | 32.20 | 27.60 | 27.60 | 27.25 | 26,300 |
07 May 2024 | 33.84 | 34.94 | 33.67 | 34.18 | 33.75 | 6,400 |
06 May 2024 | 33.00 | 34.67 | 32.35 | 34.67 | 34.23 | 14,700 |
03 May 2024 | 30.20 | 32.99 | 30.20 | 32.66 | 32.25 | 5,500 |
02 May 2024 | 31.37 | 31.85 | 30.20 | 30.20 | 29.82 | 5,600 |
01 May 2024 | 31.99 | 32.00 | 30.76 | 31.42 | 31.03 | 9,500 |
30 Apr 2024 | 33.62 | 33.62 | 31.49 | 31.49 | 31.09 | 12,500 |
29 Apr 2024 | 33.87 | 34.40 | 32.62 | 33.78 | 33.36 | 24,400 |
26 Apr 2024 | 32.43 | 34.92 | 32.43 | 34.27 | 33.84 | 33,800 |
25 Apr 2024 | 32.49 | 33.36 | 32.06 | 32.41 | 32.00 | 11,500 |
24 Apr 2024 | 31.86 | 32.82 | 31.86 | 32.27 | 31.86 | 5,000 |
23 Apr 2024 | 31.49 | 32.99 | 31.49 | 31.86 | 31.46 | 8,800 |
22 Apr 2024 | 33.00 | 33.00 | 31.44 | 31.53 | 31.13 | 7,500 |
19 Apr 2024 | 31.01 | 31.36 | 30.80 | 31.36 | 30.97 | 3,600 |
18 Apr 2024 | 31.31 | 31.72 | 31.28 | 31.72 | 31.32 | 6,300 |
17 Apr 2024 | 31.10 | 32.43 | 30.65 | 31.27 | 30.88 | 27,600 |
16 Apr 2024 | 31.93 | 33.01 | 30.58 | 30.83 | 30.44 | 32,700 |
15 Apr 2024 | 33.00 | 33.60 | 31.53 | 31.53 | 31.13 | 31,800 |
12 Apr 2024 | 33.37 | 34.00 | 33.08 | 33.10 | 32.68 | 14,200 |
11 Apr 2024 | 35.17 | 35.60 | 33.31 | 33.31 | 32.89 | 15,800 |
10 Apr 2024 | 34.98 | 35.17 | 33.45 | 35.17 | 34.73 | 15,900 |
09 Apr 2024 | 35.68 | 36.51 | 34.25 | 34.25 | 33.82 | 14,400 |
08 Apr 2024 | 34.44 | 37.17 | 34.44 | 36.00 | 35.55 | 24,900 |
05 Apr 2024 | 34.65 | 35.20 | 33.10 | 34.29 | 33.86 | 20,100 |
04 Apr 2024 | 33.14 | 35.15 | 32.90 | 35.00 | 34.56 | 15,500 |
03 Apr 2024 | 31.51 | 33.14 | 31.51 | 33.14 | 32.72 | 15,100 |
02 Apr 2024 | 31.60 | 33.90 | 30.92 | 31.17 | 30.78 | 12,400 |
01 Apr 2024 | 33.30 | 34.00 | 30.93 | 32.28 | 31.87 | 33,100 |
28 Mar 2024 | 34.49 | 35.73 | 33.55 | 34.30 | 33.87 | 8,000 |
27 Mar 2024 | 35.28 | 35.90 | 34.30 | 34.36 | 33.93 | 8,500 |
26 Mar 2024 | 36.50 | 37.91 | 34.50 | 34.50 | 34.07 | 5,700 |
25 Mar 2024 | 35.55 | 36.05 | 35.11 | 35.81 | 35.36 | 10,000 |
22 Mar 2024 | 36.30 | 38.03 | 35.48 | 35.48 | 35.03 | 10,600 |
21 Mar 2024 | 36.99 | 39.91 | 35.49 | 37.90 | 37.42 | 22,400 |
20 Mar 2024 | 35.05 | 36.00 | 34.29 | 36.00 | 35.55 | 7,200 |
19 Mar 2024 | 32.21 | 35.55 | 32.00 | 35.24 | 34.80 | 17,500 |
18 Mar 2024 | 30.94 | 33.65 | 30.94 | 31.84 | 31.44 | 29,400 |
15 Mar 2024 | 30.45 | 34.29 | 29.93 | 29.93 | 29.55 | 41,500 |
14 Mar 2024 | 32.40 | 33.57 | 30.50 | 30.50 | 30.12 | 11,600 |
13 Mar 2024 | 34.12 | 34.12 | 30.87 | 32.10 | 31.70 | 8,600 |
12 Mar 2024 | 35.52 | 35.86 | 32.43 | 32.43 | 32.02 | 12,800 |
11 Mar 2024 | 29.58 | 38.25 | 29.55 | 35.51 | 35.06 | 55,500 |
08 Mar 2024 | 29.73 | 30.25 | 29.08 | 29.35 | 28.98 | 6,600 |
08 Mar 2024 | 0.3 Dividend | |||||
07 Mar 2024 | 30.41 | 30.94 | 29.84 | 30.25 | 29.57 | 7,300 |
06 Mar 2024 | 29.90 | 31.00 | 29.01 | 30.40 | 29.72 | 25,400 |
05 Mar 2024 | 29.15 | 29.90 | 27.76 | 29.90 | 29.23 | 26,400 |
04 Mar 2024 | 24.45 | 28.07 | 24.32 | 27.77 | 27.15 | 28,100 |
01 Mar 2024 | 23.65 | 24.88 | 23.30 | 23.30 | 22.78 | 14,700 |
29 Feb 2024 | 23.26 | 24.00 | 23.01 | 23.31 | 22.79 | 6,600 |
28 Feb 2024 | 22.85 | 22.85 | 22.53 | 22.55 | 22.05 | 4,000 |
27 Feb 2024 | 22.79 | 23.30 | 22.46 | 22.56 | 22.06 | 6,100 |
26 Feb 2024 | 23.27 | 23.53 | 22.11 | 22.40 | 21.90 | 4,900 |
23 Feb 2024 | 22.10 | 23.42 | 22.07 | 23.42 | 22.90 | 12,200 |
22 Feb 2024 | 21.96 | 22.88 | 21.53 | 22.24 | 21.74 | 11,600 |
21 Feb 2024 | 22.63 | 22.63 | 21.16 | 21.60 | 21.12 | 11,700 |
20 Feb 2024 | 24.18 | 24.31 | 22.41 | 22.41 | 21.91 | 19,700 |
16 Feb 2024 | 25.90 | 26.27 | 24.19 | 24.19 | 23.65 | 13,100 |
15 Feb 2024 | 24.10 | 26.39 | 24.10 | 26.06 | 25.48 | 8,200 |
14 Feb 2024 | 24.05 | 24.09 | 23.50 | 24.09 | 23.55 | 3,300 |
13 Feb 2024 | 24.71 | 24.71 | 23.10 | 23.10 | 22.58 | 5,000 |
12 Feb 2024 | 25.04 | 25.04 | 24.41 | 24.41 | 23.86 | 3,800 |
09 Feb 2024 | 23.48 | 24.72 | 23.48 | 24.36 | 23.82 | 2,900 |
08 Feb 2024 | 23.43 | 23.50 | 23.43 | 23.48 | 22.96 | 2,900 |
07 Feb 2024 | 23.54 | 24.12 | 23.44 | 23.52 | 22.99 | 2,800 |
06 Feb 2024 | 24.40 | 24.51 | 23.32 | 23.79 | 23.26 | 4,900 |
05 Feb 2024 | 23.36 | 24.50 | 23.05 | 24.50 | 23.95 | 7,100 |
02 Feb 2024 | 24.36 | 25.32 | 24.01 | 24.51 | 23.96 | 3,500 |
01 Feb 2024 | 24.17 | 24.99 | 23.21 | 24.99 | 24.43 | 8,000 |
31 Jan 2024 | 24.82 | 25.05 | 24.12 | 24.12 | 23.58 | 4,800 |
30 Jan 2024 | 23.99 | 25.29 | 23.00 | 24.17 | 23.63 | 31,500 |
29 Jan 2024 | 22.71 | 24.65 | 22.44 | 24.65 | 24.10 | 12,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |