Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 22.49 | 22.56 | 22.46 | 22.54 | 22.54 | 785,100 |
13 Jun 2024 | 22.40 | 22.45 | 22.17 | 22.24 | 22.24 | 914,200 |
12 Jun 2024 | 22.61 | 22.62 | 22.37 | 22.43 | 22.43 | 842,200 |
11 Jun 2024 | 22.35 | 22.38 | 22.28 | 22.36 | 22.36 | 423,600 |
10 Jun 2024 | 22.25 | 22.35 | 22.23 | 22.30 | 22.30 | 990,200 |
07 Jun 2024 | 22.47 | 22.47 | 22.09 | 22.11 | 22.11 | 1,701,300 |
06 Jun 2024 | 22.81 | 22.98 | 22.79 | 22.91 | 22.91 | 1,135,600 |
05 Jun 2024 | 22.64 | 22.78 | 22.55 | 22.74 | 22.74 | 1,178,000 |
04 Jun 2024 | 22.57 | 22.58 | 22.38 | 22.49 | 22.49 | 1,226,300 |
03 Jun 2024 | 22.56 | 22.75 | 22.52 | 22.68 | 22.68 | 1,803,900 |
31 May 2024 | 22.76 | 22.76 | 22.42 | 22.50 | 22.50 | 985,400 |
30 May 2024 | 22.62 | 22.71 | 22.61 | 22.61 | 22.61 | 838,400 |
29 May 2024 | 22.66 | 22.68 | 22.57 | 22.57 | 22.57 | 592,400 |
28 May 2024 | 22.80 | 22.83 | 22.68 | 22.78 | 22.78 | 969,500 |
24 May 2024 | 22.70 | 22.70 | 22.53 | 22.56 | 22.56 | 410,700 |
23 May 2024 | 22.84 | 22.90 | 22.52 | 22.52 | 22.52 | 1,508,900 |
22 May 2024 | 23.29 | 23.32 | 22.95 | 22.98 | 22.98 | 1,011,600 |
21 May 2024 | 23.48 | 23.52 | 23.37 | 23.42 | 23.42 | 624,400 |
20 May 2024 | 23.38 | 23.56 | 23.30 | 23.46 | 23.46 | 778,900 |
17 May 2024 | 23.21 | 23.38 | 23.16 | 23.36 | 23.36 | 941,700 |
16 May 2024 | 22.99 | 23.03 | 22.92 | 22.98 | 22.98 | 1,336,200 |
15 May 2024 | 22.89 | 23.09 | 22.73 | 23.07 | 23.07 | 1,279,300 |
14 May 2024 | 22.70 | 22.81 | 22.66 | 22.78 | 22.78 | 624,900 |
13 May 2024 | 22.68 | 22.69 | 22.54 | 22.58 | 22.58 | 714,200 |
10 May 2024 | 22.88 | 22.93 | 22.77 | 22.85 | 22.85 | 700,900 |
09 May 2024 | 22.39 | 22.66 | 22.39 | 22.66 | 22.66 | 1,253,200 |
08 May 2024 | 22.30 | 22.42 | 22.30 | 22.31 | 22.31 | 543,300 |
07 May 2024 | 22.42 | 22.45 | 22.34 | 22.36 | 22.36 | 1,613,000 |
06 May 2024 | 22.42 | 22.54 | 22.41 | 22.48 | 22.48 | 731,100 |
03 May 2024 | 22.23 | 22.27 | 22.01 | 22.24 | 22.24 | 1,707,400 |
02 May 2024 | 22.14 | 22.31 | 22.08 | 22.26 | 22.26 | 812,300 |
01 May 2024 | 22.25 | 22.50 | 22.20 | 22.32 | 22.32 | 2,199,300 |
30 Apr 2024 | 22.29 | 22.35 | 22.13 | 22.14 | 22.14 | 1,265,000 |
29 Apr 2024 | 22.57 | 22.68 | 22.48 | 22.57 | 22.57 | 1,017,700 |
26 Apr 2024 | 22.66 | 22.66 | 22.51 | 22.62 | 22.62 | 726,900 |
25 Apr 2024 | 22.38 | 22.67 | 22.38 | 22.55 | 22.55 | 1,726,100 |
24 Apr 2024 | 22.44 | 22.59 | 22.39 | 22.42 | 22.42 | 620,400 |
23 Apr 2024 | 22.36 | 22.54 | 22.33 | 22.45 | 22.45 | 1,584,200 |
22 Apr 2024 | 22.59 | 22.65 | 22.47 | 22.51 | 22.51 | 1,173,800 |
19 Apr 2024 | 23.03 | 23.22 | 22.99 | 23.09 | 23.09 | 1,070,000 |
18 Apr 2024 | 23.12 | 23.13 | 22.90 | 23.00 | 23.00 | 1,333,900 |
17 Apr 2024 | 23.09 | 23.15 | 22.82 | 22.94 | 22.94 | 2,153,900 |
16 Apr 2024 | 23.00 | 23.18 | 22.85 | 23.11 | 23.11 | 1,783,700 |
15 Apr 2024 | 22.76 | 23.08 | 22.48 | 23.06 | 23.06 | 2,625,600 |
12 Apr 2024 | 23.17 | 23.50 | 22.56 | 22.66 | 22.66 | 2,278,500 |
11 Apr 2024 | 22.64 | 22.95 | 22.55 | 22.94 | 22.94 | 850,800 |
10 Apr 2024 | 22.48 | 22.74 | 22.42 | 22.52 | 22.52 | 1,927,800 |
09 Apr 2024 | 22.75 | 22.85 | 22.61 | 22.72 | 22.72 | 1,069,200 |
08 Apr 2024 | 22.56 | 22.64 | 22.42 | 22.61 | 22.61 | 1,286,800 |
05 Apr 2024 | 22.18 | 22.52 | 22.16 | 22.45 | 22.45 | 1,035,300 |
04 Apr 2024 | 22.13 | 22.28 | 22.04 | 22.09 | 22.09 | 1,550,000 |
03 Apr 2024 | 21.99 | 22.23 | 21.96 | 22.22 | 22.22 | 1,435,000 |
02 Apr 2024 | 21.84 | 22.03 | 21.76 | 22.01 | 22.01 | 1,604,300 |
01 Apr 2024 | 21.78 | 21.80 | 21.55 | 21.70 | 21.70 | 1,701,600 |
28 Mar 2024 | 21.35 | 21.51 | 21.29 | 21.48 | 21.48 | 1,140,300 |
27 Mar 2024 | 21.12 | 21.22 | 21.12 | 21.20 | 21.20 | 737,800 |
26 Mar 2024 | 21.17 | 21.18 | 21.00 | 21.05 | 21.05 | 753,300 |
25 Mar 2024 | 21.00 | 21.09 | 20.98 | 20.99 | 20.99 | 923,800 |
22 Mar 2024 | 21.03 | 21.08 | 20.86 | 20.92 | 20.92 | 928,900 |
21 Mar 2024 | 21.29 | 21.29 | 20.95 | 21.09 | 21.09 | 1,322,000 |
20 Mar 2024 | 20.79 | 21.16 | 20.78 | 21.10 | 21.10 | 1,011,300 |
19 Mar 2024 | 20.83 | 20.86 | 20.77 | 20.85 | 20.85 | 884,000 |
18 Mar 2024 | 20.85 | 20.90 | 20.83 | 20.89 | 20.89 | 855,300 |
15 Mar 2024 | 20.88 | 20.95 | 20.84 | 20.86 | 20.86 | 579,200 |
14 Mar 2024 | 20.93 | 20.93 | 20.82 | 20.92 | 20.92 | 1,048,700 |
13 Mar 2024 | 20.93 | 21.07 | 20.92 | 21.01 | 21.01 | 1,124,100 |
12 Mar 2024 | 20.93 | 20.95 | 20.79 | 20.86 | 20.86 | 1,168,100 |
11 Mar 2024 | 21.06 | 21.13 | 21.04 | 21.08 | 21.08 | 1,006,500 |
08 Mar 2024 | 20.97 | 21.22 | 20.92 | 21.06 | 21.06 | 1,141,600 |
07 Mar 2024 | 20.84 | 20.89 | 20.77 | 20.86 | 20.86 | 1,308,100 |
06 Mar 2024 | 20.67 | 20.80 | 20.62 | 20.76 | 20.76 | 969,900 |
05 Mar 2024 | 20.62 | 20.69 | 20.53 | 20.59 | 20.59 | 1,260,400 |
04 Mar 2024 | 20.28 | 20.50 | 20.25 | 20.47 | 20.47 | 981,200 |
01 Mar 2024 | 19.88 | 20.19 | 19.77 | 20.14 | 20.14 | 1,454,000 |
29 Feb 2024 | 19.79 | 19.83 | 19.75 | 19.77 | 19.77 | 973,500 |
28 Feb 2024 | 19.66 | 19.68 | 19.63 | 19.67 | 19.67 | 613,000 |
27 Feb 2024 | 19.70 | 19.70 | 19.61 | 19.62 | 19.62 | 724,500 |
26 Feb 2024 | 19.60 | 19.67 | 19.58 | 19.66 | 19.66 | 919,500 |
23 Feb 2024 | 19.59 | 19.75 | 19.58 | 19.70 | 19.70 | 1,073,100 |
22 Feb 2024 | 19.59 | 19.60 | 19.53 | 19.59 | 19.59 | 673,800 |
21 Feb 2024 | 19.63 | 19.64 | 19.53 | 19.58 | 19.58 | 1,131,400 |
20 Feb 2024 | 19.62 | 19.63 | 19.57 | 19.58 | 19.58 | 786,800 |
16 Feb 2024 | 19.31 | 19.49 | 19.29 | 19.46 | 19.46 | 1,442,600 |
15 Feb 2024 | 19.37 | 19.43 | 19.32 | 19.39 | 19.39 | 1,261,000 |
14 Feb 2024 | 19.23 | 19.31 | 19.18 | 19.26 | 19.26 | 1,042,100 |
13 Feb 2024 | 19.36 | 19.36 | 19.25 | 19.26 | 19.26 | 1,153,500 |
12 Feb 2024 | 19.50 | 19.56 | 19.45 | 19.54 | 19.54 | 731,200 |
09 Feb 2024 | 19.59 | 19.61 | 19.53 | 19.59 | 19.59 | 880,300 |
08 Feb 2024 | 19.60 | 19.68 | 19.60 | 19.67 | 19.67 | 825,700 |
07 Feb 2024 | 19.67 | 19.77 | 19.66 | 19.68 | 19.68 | 972,600 |
06 Feb 2024 | 19.61 | 19.72 | 19.60 | 19.68 | 19.68 | 814,700 |
05 Feb 2024 | 19.52 | 19.61 | 19.49 | 19.59 | 19.59 | 1,099,100 |
02 Feb 2024 | 19.64 | 19.72 | 19.61 | 19.70 | 19.70 | 1,123,700 |
01 Feb 2024 | 19.80 | 19.98 | 19.74 | 19.87 | 19.87 | 1,151,300 |
31 Jan 2024 | 19.78 | 19.89 | 19.65 | 19.68 | 19.68 | 1,224,900 |
30 Jan 2024 | 19.80 | 19.81 | 19.63 | 19.70 | 19.70 | 1,025,400 |
29 Jan 2024 | 19.65 | 19.68 | 19.54 | 19.66 | 19.66 | 1,100,400 |
26 Jan 2024 | 19.55 | 19.56 | 19.50 | 19.53 | 19.53 | 1,085,700 |
25 Jan 2024 | 19.55 | 19.59 | 19.46 | 19.53 | 19.53 | 999,700 |
24 Jan 2024 | 19.67 | 19.67 | 19.45 | 19.46 | 19.46 | 1,299,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |