Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 21.41 | 21.41 | 20.81 | 20.93 | 20.93 | 1,589,600 |
24 Jun 2024 | 21.89 | 21.92 | 21.27 | 21.45 | 21.45 | 2,023,900 |
21 Jun 2024 | 22.05 | 22.60 | 21.95 | 22.11 | 22.11 | 2,386,100 |
20 Jun 2024 | 21.51 | 22.17 | 21.50 | 22.05 | 22.05 | 2,078,900 |
18 Jun 2024 | 20.87 | 21.56 | 20.87 | 21.40 | 21.40 | 2,185,700 |
17 Jun 2024 | 20.92 | 21.26 | 20.60 | 20.92 | 20.92 | 1,408,700 |
14 Jun 2024 | 20.33 | 21.15 | 20.15 | 21.05 | 21.05 | 2,249,500 |
13 Jun 2024 | 21.14 | 21.19 | 20.13 | 20.48 | 20.48 | 1,708,200 |
12 Jun 2024 | 21.06 | 21.75 | 21.03 | 21.22 | 21.22 | 1,714,200 |
11 Jun 2024 | 20.72 | 21.06 | 20.68 | 20.85 | 20.85 | 1,037,800 |
10 Jun 2024 | 20.92 | 21.03 | 20.73 | 20.91 | 20.91 | 903,000 |
07 Jun 2024 | 20.96 | 21.21 | 20.73 | 21.01 | 21.01 | 1,150,500 |
06 Jun 2024 | 20.96 | 21.19 | 20.74 | 21.18 | 21.18 | 1,752,000 |
05 Jun 2024 | 21.21 | 21.31 | 20.87 | 21.01 | 21.01 | 1,591,800 |
04 Jun 2024 | 22.21 | 22.23 | 20.92 | 21.12 | 21.12 | 3,910,100 |
03 Jun 2024 | 22.86 | 23.00 | 22.34 | 22.38 | 22.38 | 2,178,300 |
31 May 2024 | 22.39 | 23.31 | 22.11 | 22.73 | 22.73 | 3,469,400 |
30 May 2024 | 22.41 | 22.51 | 22.01 | 22.37 | 22.37 | 1,121,200 |
29 May 2024 | 22.23 | 22.58 | 22.11 | 22.39 | 22.39 | 1,279,100 |
28 May 2024 | 22.48 | 22.81 | 22.40 | 22.51 | 22.51 | 698,300 |
24 May 2024 | 22.24 | 22.48 | 22.01 | 22.48 | 22.48 | 1,248,300 |
23 May 2024 | 22.70 | 22.75 | 22.11 | 22.16 | 22.16 | 1,671,000 |
22 May 2024 | 23.55 | 23.55 | 22.58 | 22.77 | 22.77 | 1,681,700 |
21 May 2024 | 24.06 | 24.15 | 23.55 | 23.59 | 23.59 | 801,000 |
20 May 2024 | 24.38 | 24.44 | 23.91 | 24.16 | 24.16 | 1,250,700 |
17 May 2024 | 24.60 | 24.61 | 24.28 | 24.34 | 24.34 | 987,100 |
16 May 2024 | 24.74 | 24.90 | 24.50 | 24.63 | 24.63 | 782,100 |
15 May 2024 | 25.40 | 25.50 | 24.45 | 24.58 | 24.58 | 1,530,300 |
14 May 2024 | 25.47 | 25.78 | 25.29 | 25.37 | 25.37 | 1,192,200 |
13 May 2024 | 24.75 | 25.57 | 24.72 | 25.29 | 25.29 | 1,452,400 |
10 May 2024 | 25.08 | 25.08 | 24.64 | 24.71 | 24.71 | 661,900 |
09 May 2024 | 24.93 | 25.01 | 24.74 | 24.99 | 24.99 | 488,800 |
08 May 2024 | 24.95 | 25.34 | 24.67 | 24.99 | 24.99 | 1,138,900 |
07 May 2024 | 25.49 | 25.76 | 25.25 | 25.26 | 25.26 | 1,096,300 |
06 May 2024 | 25.28 | 25.65 | 25.28 | 25.50 | 25.50 | 830,600 |
03 May 2024 | 24.91 | 25.30 | 24.87 | 25.13 | 25.13 | 1,170,500 |
02 May 2024 | 24.76 | 25.00 | 24.49 | 24.77 | 24.77 | 837,300 |
01 May 2024 | 24.20 | 24.90 | 24.13 | 24.63 | 24.63 | 1,535,500 |
30 Apr 2024 | 25.70 | 25.73 | 23.99 | 24.06 | 24.06 | 3,803,200 |
29 Apr 2024 | 25.06 | 25.69 | 24.92 | 25.61 | 25.61 | 2,185,600 |
26 Apr 2024 | 24.50 | 24.66 | 24.25 | 24.31 | 24.31 | 2,180,800 |
25 Apr 2024 | 25.10 | 25.13 | 24.16 | 24.53 | 24.53 | 1,320,900 |
24 Apr 2024 | 25.37 | 25.52 | 25.04 | 25.23 | 25.23 | 1,187,600 |
23 Apr 2024 | 24.92 | 25.65 | 24.87 | 25.39 | 25.39 | 1,455,300 |
22 Apr 2024 | 24.77 | 24.97 | 24.55 | 24.82 | 24.82 | 1,357,700 |
19 Apr 2024 | 24.51 | 24.77 | 24.26 | 24.51 | 24.51 | 1,907,100 |
18 Apr 2024 | 24.37 | 24.50 | 24.13 | 24.33 | 24.33 | 1,621,700 |
17 Apr 2024 | 24.90 | 25.05 | 24.31 | 24.32 | 24.32 | 1,200,100 |
16 Apr 2024 | 25.13 | 25.13 | 24.43 | 24.56 | 24.56 | 1,307,800 |
15 Apr 2024 | 25.96 | 25.99 | 24.85 | 24.98 | 24.98 | 2,129,800 |
12 Apr 2024 | 26.03 | 26.10 | 25.41 | 25.50 | 25.50 | 1,827,100 |
11 Apr 2024 | 26.20 | 26.38 | 26.05 | 26.22 | 26.22 | 1,054,900 |
10 Apr 2024 | 26.66 | 26.66 | 25.81 | 26.08 | 26.08 | 2,004,500 |
09 Apr 2024 | 26.90 | 27.00 | 26.23 | 26.81 | 26.81 | 2,565,600 |
08 Apr 2024 | 27.36 | 27.41 | 26.65 | 26.67 | 26.67 | 2,825,900 |
05 Apr 2024 | 27.42 | 27.42 | 26.93 | 27.31 | 27.31 | 1,042,400 |
04 Apr 2024 | 27.58 | 28.11 | 27.23 | 27.33 | 27.33 | 2,193,900 |
03 Apr 2024 | 28.52 | 28.52 | 27.40 | 27.52 | 27.52 | 1,657,500 |
02 Apr 2024 | 29.23 | 29.26 | 28.22 | 28.49 | 28.49 | 2,686,900 |
01 Apr 2024 | 30.10 | 30.10 | 29.24 | 29.31 | 29.31 | 1,349,600 |
28 Mar 2024 | 29.50 | 29.79 | 29.50 | 29.70 | 29.70 | 1,369,600 |
27 Mar 2024 | 29.10 | 29.51 | 29.06 | 29.50 | 29.50 | 1,241,300 |
26 Mar 2024 | 29.25 | 29.32 | 28.91 | 28.95 | 28.95 | 6,142,000 |
25 Mar 2024 | 28.78 | 29.17 | 28.69 | 28.86 | 28.86 | 941,400 |
22 Mar 2024 | 28.62 | 28.87 | 28.62 | 28.75 | 28.75 | 2,112,800 |
21 Mar 2024 | 28.76 | 29.05 | 28.60 | 28.83 | 28.83 | 2,191,000 |
20 Mar 2024 | 29.41 | 29.49 | 28.50 | 28.58 | 28.58 | 2,077,100 |
19 Mar 2024 | 29.68 | 29.72 | 29.24 | 29.47 | 29.47 | 1,552,800 |
18 Mar 2024 | 29.80 | 29.92 | 29.59 | 29.64 | 29.64 | 1,225,800 |
15 Mar 2024 | 29.90 | 29.96 | 29.66 | 29.73 | 29.73 | 1,014,200 |
14 Mar 2024 | 30.00 | 30.25 | 29.75 | 29.83 | 29.83 | 1,538,500 |
13 Mar 2024 | 30.27 | 30.91 | 30.09 | 30.13 | 30.13 | 1,598,600 |
12 Mar 2024 | 30.37 | 30.46 | 29.82 | 30.04 | 30.04 | 7,583,600 |
11 Mar 2024 | 29.87 | 30.41 | 29.75 | 30.34 | 30.34 | 852,900 |
08 Mar 2024 | 29.45 | 30.18 | 29.45 | 29.91 | 29.91 | 2,062,800 |
07 Mar 2024 | 29.69 | 29.98 | 29.29 | 29.41 | 29.41 | 1,307,900 |
06 Mar 2024 | 29.51 | 29.80 | 29.21 | 29.38 | 29.38 | 1,628,500 |
05 Mar 2024 | 28.75 | 29.63 | 28.75 | 29.41 | 29.41 | 1,884,500 |
04 Mar 2024 | 28.76 | 29.21 | 28.37 | 28.89 | 28.89 | 2,213,700 |
01 Mar 2024 | 29.22 | 29.44 | 28.71 | 28.72 | 28.72 | 1,108,200 |
29 Feb 2024 | 29.50 | 29.78 | 28.75 | 29.14 | 29.14 | 2,267,700 |
28 Feb 2024 | 30.32 | 30.95 | 29.22 | 29.25 | 29.25 | 1,322,300 |
27 Feb 2024 | 30.23 | 30.62 | 30.04 | 30.39 | 30.39 | 815,000 |
26 Feb 2024 | 30.45 | 30.69 | 30.19 | 30.19 | 30.19 | 832,500 |
23 Feb 2024 | 29.88 | 30.40 | 29.86 | 30.35 | 30.35 | 1,031,000 |
22 Feb 2024 | 29.81 | 30.25 | 29.61 | 29.77 | 29.77 | 1,296,500 |
21 Feb 2024 | 29.97 | 30.11 | 29.59 | 29.72 | 29.72 | 1,083,500 |
20 Feb 2024 | 30.12 | 30.60 | 29.92 | 30.10 | 30.10 | 1,050,300 |
16 Feb 2024 | 30.16 | 30.59 | 29.81 | 30.21 | 30.21 | 876,100 |
15 Feb 2024 | 30.17 | 30.48 | 30.15 | 30.17 | 30.17 | 690,300 |
14 Feb 2024 | 30.05 | 30.37 | 29.87 | 30.19 | 30.19 | 909,600 |
13 Feb 2024 | 30.73 | 30.73 | 29.76 | 29.90 | 29.90 | 1,265,100 |
12 Feb 2024 | 30.30 | 30.90 | 30.18 | 30.78 | 30.78 | 739,400 |
09 Feb 2024 | 30.60 | 30.60 | 30.18 | 30.32 | 30.32 | 761,900 |
08 Feb 2024 | 30.91 | 31.01 | 30.29 | 30.39 | 30.39 | 801,000 |
07 Feb 2024 | 30.69 | 31.04 | 30.45 | 30.76 | 30.76 | 810,300 |
06 Feb 2024 | 30.80 | 30.85 | 30.48 | 30.69 | 30.69 | 475,800 |
05 Feb 2024 | 30.75 | 30.83 | 30.29 | 30.72 | 30.72 | 671,000 |
02 Feb 2024 | 31.33 | 31.33 | 30.55 | 30.81 | 30.81 | 855,300 |
01 Feb 2024 | 30.43 | 31.15 | 30.43 | 31.15 | 31.15 | 1,693,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |