Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 22.62 | 22.78 | 21.51 | 22.08 | 22.08 | 522,000 |
13 Jun 2024 | 23.04 | 23.19 | 22.49 | 22.81 | 22.81 | 504,200 |
12 Jun 2024 | 23.21 | 23.82 | 22.74 | 22.99 | 22.99 | 625,800 |
11 Jun 2024 | 23.09 | 23.28 | 22.69 | 23.01 | 23.01 | 291,300 |
10 Jun 2024 | 23.06 | 23.19 | 22.30 | 23.02 | 23.02 | 431,700 |
07 Jun 2024 | 23.75 | 23.98 | 22.76 | 23.06 | 23.06 | 1,305,000 |
06 Jun 2024 | 23.71 | 24.16 | 22.76 | 24.06 | 24.06 | 1,452,400 |
05 Jun 2024 | 24.90 | 24.90 | 23.71 | 23.95 | 23.95 | 1,367,600 |
04 Jun 2024 | 24.72 | 24.92 | 23.83 | 24.12 | 24.12 | 2,016,600 |
03 Jun 2024 | 26.89 | 27.24 | 24.57 | 24.88 | 24.88 | 1,506,500 |
31 May 2024 | 27.32 | 27.65 | 26.65 | 27.24 | 27.24 | 996,200 |
30 May 2024 | 27.10 | 27.57 | 26.76 | 27.04 | 27.04 | 1,043,600 |
29 May 2024 | 26.34 | 27.27 | 26.26 | 27.00 | 27.00 | 1,158,500 |
28 May 2024 | 28.61 | 28.84 | 26.05 | 26.80 | 26.80 | 1,183,200 |
24 May 2024 | 28.05 | 28.77 | 27.71 | 28.24 | 28.24 | 972,700 |
23 May 2024 | 26.09 | 28.55 | 25.65 | 28.03 | 28.03 | 2,319,000 |
22 May 2024 | 24.46 | 24.80 | 24.07 | 24.63 | 24.63 | 910,600 |
21 May 2024 | 25.14 | 25.14 | 24.52 | 24.67 | 24.67 | 795,300 |
20 May 2024 | 25.49 | 25.75 | 24.89 | 25.08 | 25.08 | 684,700 |
17 May 2024 | 25.45 | 25.86 | 25.18 | 25.49 | 25.49 | 689,000 |
16 May 2024 | 25.77 | 25.77 | 25.12 | 25.26 | 25.26 | 852,200 |
15 May 2024 | 24.09 | 25.80 | 23.69 | 25.71 | 25.71 | 969,200 |
14 May 2024 | 25.14 | 25.25 | 23.77 | 24.00 | 24.00 | 967,200 |
13 May 2024 | 25.50 | 25.60 | 24.95 | 24.99 | 24.99 | 869,500 |
10 May 2024 | 25.85 | 25.85 | 24.94 | 25.33 | 25.33 | 1,156,800 |
09 May 2024 | 25.44 | 26.02 | 25.14 | 25.79 | 25.79 | 1,072,100 |
08 May 2024 | 25.11 | 25.54 | 24.55 | 25.36 | 25.36 | 999,200 |
07 May 2024 | 26.41 | 26.41 | 25.28 | 25.56 | 25.56 | 944,800 |
06 May 2024 | 24.41 | 26.39 | 24.40 | 26.39 | 26.39 | 1,201,000 |
03 May 2024 | 23.27 | 24.70 | 22.87 | 24.37 | 24.37 | 1,301,900 |
02 May 2024 | 22.80 | 23.38 | 22.54 | 23.00 | 23.00 | 861,100 |
01 May 2024 | 22.93 | 23.07 | 22.15 | 22.59 | 22.59 | 745,700 |
30 Apr 2024 | 23.17 | 23.48 | 22.84 | 22.95 | 22.95 | 1,349,200 |
29 Apr 2024 | 23.25 | 23.69 | 23.05 | 23.20 | 23.20 | 383,500 |
26 Apr 2024 | 20.42 | 23.83 | 20.32 | 23.11 | 23.11 | 1,734,600 |
25 Apr 2024 | 20.13 | 20.63 | 19.99 | 20.60 | 20.60 | 852,000 |
24 Apr 2024 | 20.15 | 20.73 | 20.00 | 20.60 | 20.60 | 1,610,300 |
23 Apr 2024 | 20.36 | 20.48 | 19.88 | 20.05 | 20.05 | 765,700 |
22 Apr 2024 | 19.90 | 20.38 | 19.67 | 20.24 | 20.24 | 853,200 |
19 Apr 2024 | 19.89 | 20.29 | 19.81 | 19.90 | 19.90 | 422,800 |
18 Apr 2024 | 20.17 | 20.17 | 19.75 | 19.80 | 19.80 | 1,053,500 |
17 Apr 2024 | 19.52 | 20.06 | 19.46 | 20.05 | 20.05 | 1,060,600 |
16 Apr 2024 | 19.85 | 19.90 | 19.31 | 19.46 | 19.46 | 656,300 |
15 Apr 2024 | 20.01 | 20.34 | 19.87 | 20.00 | 20.00 | 676,400 |
12 Apr 2024 | 20.39 | 20.93 | 19.87 | 20.04 | 20.04 | 1,183,600 |
11 Apr 2024 | 20.60 | 20.82 | 20.35 | 20.50 | 20.50 | 649,600 |
10 Apr 2024 | 21.10 | 21.30 | 20.21 | 20.63 | 20.63 | 784,700 |
09 Apr 2024 | 22.31 | 22.65 | 20.66 | 21.58 | 21.58 | 1,898,200 |
08 Apr 2024 | 23.31 | 23.66 | 22.66 | 22.99 | 22.99 | 653,000 |
05 Apr 2024 | 23.31 | 23.44 | 23.11 | 23.26 | 23.26 | 412,300 |
04 Apr 2024 | 23.50 | 23.91 | 23.15 | 23.39 | 23.39 | 577,800 |
03 Apr 2024 | 23.32 | 23.54 | 22.58 | 23.49 | 23.49 | 1,160,000 |
02 Apr 2024 | 22.76 | 23.84 | 22.46 | 23.29 | 23.29 | 1,082,700 |
01 Apr 2024 | 23.78 | 24.09 | 21.86 | 22.90 | 22.90 | 2,274,700 |
28 Mar 2024 | 24.55 | 24.99 | 23.65 | 23.78 | 23.78 | 707,200 |
27 Mar 2024 | 23.96 | 24.97 | 23.65 | 24.50 | 24.50 | 1,134,100 |
26 Mar 2024 | 23.76 | 24.59 | 23.28 | 23.74 | 23.74 | 2,478,000 |
25 Mar 2024 | 23.79 | 24.83 | 23.68 | 23.81 | 23.81 | 1,194,200 |
22 Mar 2024 | 22.90 | 23.82 | 22.56 | 23.54 | 23.54 | 886,300 |
21 Mar 2024 | 22.30 | 23.28 | 22.04 | 22.80 | 22.80 | 324,200 |
20 Mar 2024 | 21.64 | 22.33 | 21.36 | 22.20 | 22.20 | 386,800 |
19 Mar 2024 | 21.69 | 21.94 | 21.51 | 21.68 | 21.68 | 340,200 |
18 Mar 2024 | 21.67 | 22.00 | 21.49 | 21.92 | 21.92 | 245,200 |
15 Mar 2024 | 21.72 | 22.14 | 21.55 | 21.71 | 21.71 | 125,200 |
14 Mar 2024 | 22.02 | 22.10 | 21.03 | 21.76 | 21.76 | 392,500 |
13 Mar 2024 | 21.20 | 22.09 | 21.09 | 22.02 | 22.02 | 516,800 |
12 Mar 2024 | 21.52 | 21.64 | 21.12 | 21.18 | 21.18 | 189,800 |
11 Mar 2024 | 20.90 | 21.94 | 20.42 | 21.26 | 21.26 | 226,800 |
08 Mar 2024 | 21.00 | 21.78 | 20.41 | 20.97 | 20.97 | 582,100 |
07 Mar 2024 | 21.77 | 22.06 | 20.93 | 21.00 | 21.00 | 985,500 |
06 Mar 2024 | 21.48 | 22.54 | 21.27 | 21.78 | 21.78 | 850,600 |
05 Mar 2024 | 20.88 | 21.85 | 20.58 | 20.92 | 20.92 | 810,100 |
04 Mar 2024 | 21.49 | 21.49 | 21.04 | 21.27 | 21.27 | 261,700 |
01 Mar 2024 | 20.65 | 21.49 | 20.55 | 21.28 | 21.28 | 278,900 |
29 Feb 2024 | 20.77 | 21.41 | 20.21 | 20.99 | 20.99 | 274,300 |
28 Feb 2024 | 20.20 | 21.21 | 19.85 | 20.90 | 20.90 | 360,500 |
27 Feb 2024 | 20.93 | 21.46 | 19.76 | 20.19 | 20.19 | 604,400 |
26 Feb 2024 | 20.46 | 21.41 | 20.46 | 20.69 | 20.69 | 477,500 |
23 Feb 2024 | 20.87 | 21.92 | 20.55 | 20.87 | 20.87 | 713,500 |
22 Feb 2024 | 20.25 | 20.97 | 20.25 | 20.79 | 20.79 | 927,500 |
21 Feb 2024 | 21.02 | 21.02 | 20.09 | 20.09 | 20.09 | 182,400 |
20 Feb 2024 | 20.56 | 21.10 | 20.04 | 20.74 | 20.74 | 475,400 |
16 Feb 2024 | 20.21 | 20.95 | 20.01 | 20.21 | 20.21 | 361,200 |
15 Feb 2024 | 21.01 | 21.88 | 20.28 | 20.43 | 20.43 | 1,155,800 |
14 Feb 2024 | 20.60 | 21.45 | 20.14 | 21.30 | 21.30 | 1,688,200 |
13 Feb 2024 | 19.90 | 20.75 | 19.50 | 20.60 | 20.60 | 2,108,100 |
12 Feb 2024 | 19.20 | 20.95 | 18.71 | 19.55 | 19.55 | 2,504,700 |
09 Feb 2024 | 19.50 | 21.00 | 19.05 | 19.05 | 19.05 | 15,493,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |