Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 24.04 | 24.60 | 24.00 | 24.42 | 24.42 | 303,800 |
03 Jun 2024 | 23.98 | 24.26 | 23.90 | 24.04 | 24.04 | 217,300 |
31 May 2024 | 24.01 | 24.10 | 23.95 | 23.95 | 23.95 | 94,100 |
30 May 2024 | 24.03 | 24.12 | 23.99 | 24.01 | 24.01 | 64,800 |
29 May 2024 | 24.00 | 24.08 | 23.88 | 24.03 | 24.03 | 82,300 |
28 May 2024 | 23.93 | 24.04 | 23.80 | 24.02 | 24.02 | 259,200 |
24 May 2024 | 23.93 | 24.01 | 23.52 | 23.97 | 23.97 | 412,400 |
23 May 2024 | 24.05 | 24.10 | 23.30 | 23.93 | 23.93 | 437,000 |
22 May 2024 | 24.07 | 24.20 | 23.92 | 23.99 | 23.99 | 375,700 |
21 May 2024 | 23.84 | 24.12 | 23.71 | 24.03 | 24.03 | 475,300 |
20 May 2024 | 23.54 | 23.95 | 23.54 | 23.93 | 23.93 | 51,900 |
17 May 2024 | 23.97 | 23.97 | 23.75 | 23.95 | 23.95 | 140,500 |
16 May 2024 | 23.90 | 24.01 | 23.66 | 23.95 | 23.95 | 312,500 |
15 May 2024 | 23.90 | 24.25 | 23.84 | 24.01 | 24.01 | 692,600 |
14 May 2024 | 23.49 | 23.74 | 23.49 | 23.72 | 23.72 | 193,200 |
13 May 2024 | 23.11 | 23.88 | 23.09 | 23.51 | 23.51 | 61,100 |
10 May 2024 | 23.00 | 23.33 | 22.98 | 23.32 | 23.32 | 353,100 |
09 May 2024 | 23.48 | 23.48 | 23.33 | 23.40 | 23.40 | 163,900 |
08 May 2024 | 23.20 | 23.50 | 23.15 | 23.47 | 23.47 | 177,000 |
07 May 2024 | 23.15 | 23.42 | 23.11 | 23.22 | 23.22 | 114,300 |
06 May 2024 | 23.04 | 23.33 | 23.00 | 23.15 | 23.15 | 35,800 |
03 May 2024 | 23.16 | 23.33 | 22.90 | 23.01 | 23.01 | 228,400 |
02 May 2024 | 22.75 | 23.06 | 22.34 | 23.02 | 23.02 | 292,800 |
01 May 2024 | 23.15 | 23.21 | 22.64 | 22.68 | 22.68 | 226,900 |
30 Apr 2024 | 23.30 | 23.43 | 22.96 | 23.03 | 23.03 | 166,500 |
29 Apr 2024 | 23.07 | 23.58 | 23.07 | 23.35 | 23.35 | 553,500 |
26 Apr 2024 | 23.08 | 23.24 | 22.80 | 22.84 | 22.84 | 78,700 |
25 Apr 2024 | 22.45 | 23.07 | 22.45 | 23.07 | 23.07 | 295,200 |
24 Apr 2024 | 22.03 | 22.63 | 22.03 | 22.43 | 22.43 | 244,300 |
23 Apr 2024 | 21.90 | 22.34 | 21.90 | 22.20 | 22.20 | 314,600 |
22 Apr 2024 | 21.82 | 22.10 | 21.82 | 22.03 | 22.03 | 334,100 |
19 Apr 2024 | 22.29 | 22.29 | 21.80 | 21.87 | 21.87 | 591,700 |
18 Apr 2024 | 22.25 | 22.42 | 22.14 | 22.27 | 22.27 | 887,000 |
17 Apr 2024 | 22.59 | 22.97 | 22.21 | 22.29 | 22.29 | 646,400 |
16 Apr 2024 | 22.72 | 23.35 | 22.66 | 22.66 | 22.66 | 502,000 |
15 Apr 2024 | 23.03 | 23.05 | 22.65 | 22.74 | 22.74 | 489,700 |
12 Apr 2024 | 23.02 | 23.20 | 22.51 | 22.82 | 22.82 | 364,600 |
11 Apr 2024 | 23.29 | 23.38 | 22.88 | 23.03 | 23.03 | 238,700 |
10 Apr 2024 | 23.15 | 23.30 | 23.12 | 23.19 | 23.19 | 313,500 |
09 Apr 2024 | 23.24 | 23.42 | 23.13 | 23.15 | 23.15 | 215,400 |
08 Apr 2024 | 23.09 | 23.31 | 23.09 | 23.24 | 23.24 | 251,500 |
05 Apr 2024 | 23.58 | 23.58 | 23.19 | 23.27 | 23.27 | 167,900 |
04 Apr 2024 | 23.76 | 23.78 | 23.32 | 23.40 | 23.40 | 179,500 |
03 Apr 2024 | 23.67 | 23.76 | 23.41 | 23.60 | 23.60 | 403,700 |
02 Apr 2024 | 23.41 | 23.52 | 23.32 | 23.49 | 23.49 | 412,800 |
01 Apr 2024 | 23.55 | 23.57 | 23.35 | 23.50 | 23.50 | 246,400 |
28 Mar 2024 | 23.60 | 23.78 | 23.44 | 23.51 | 23.51 | 221,100 |
27 Mar 2024 | 24.08 | 24.18 | 23.56 | 23.60 | 23.60 | 421,500 |
26 Mar 2024 | 24.38 | 24.81 | 23.89 | 24.06 | 24.06 | 796,300 |
25 Mar 2024 | 24.31 | 24.43 | 24.30 | 24.43 | 24.43 | 580,400 |
22 Mar 2024 | 24.18 | 24.50 | 24.18 | 24.31 | 24.31 | 389,200 |
21 Mar 2024 | 24.25 | 24.40 | 24.06 | 24.06 | 24.06 | 431,300 |
20 Mar 2024 | 24.25 | 24.50 | 24.11 | 24.19 | 24.19 | 165,300 |
19 Mar 2024 | 24.03 | 24.32 | 24.03 | 24.15 | 24.15 | 260,200 |
18 Mar 2024 | 23.81 | 24.11 | 23.81 | 24.11 | 24.11 | 138,500 |
15 Mar 2024 | 24.10 | 24.10 | 23.89 | 23.93 | 23.93 | 381,300 |
14 Mar 2024 | 24.08 | 24.08 | 23.81 | 23.95 | 23.95 | 157,100 |
13 Mar 2024 | 23.84 | 23.99 | 23.75 | 23.95 | 23.95 | 287,800 |
12 Mar 2024 | 23.78 | 23.82 | 23.65 | 23.80 | 23.80 | 150,200 |
11 Mar 2024 | 23.65 | 23.78 | 23.60 | 23.77 | 23.77 | 191,200 |
08 Mar 2024 | 23.69 | 23.70 | 23.50 | 23.65 | 23.65 | 321,900 |
07 Mar 2024 | 23.31 | 23.50 | 23.30 | 23.45 | 23.45 | 467,300 |
06 Mar 2024 | 23.06 | 23.63 | 22.92 | 23.29 | 23.29 | 1,113,400 |
05 Mar 2024 | 22.92 | 23.00 | 22.58 | 23.00 | 23.00 | 258,400 |
04 Mar 2024 | 22.88 | 23.12 | 22.58 | 22.99 | 22.99 | 263,400 |
01 Mar 2024 | 22.45 | 23.08 | 22.25 | 23.01 | 23.01 | 709,900 |
29 Feb 2024 | 22.68 | 22.78 | 22.37 | 22.37 | 22.37 | 303,200 |
28 Feb 2024 | 22.43 | 22.70 | 22.16 | 22.55 | 22.55 | 381,900 |
27 Feb 2024 | 21.93 | 22.55 | 21.87 | 22.53 | 22.53 | 673,400 |
26 Feb 2024 | 21.80 | 21.98 | 21.68 | 21.90 | 21.90 | 812,400 |
23 Feb 2024 | 21.98 | 22.15 | 21.72 | 21.81 | 21.81 | 995,400 |
22 Feb 2024 | 22.07 | 22.09 | 21.95 | 21.99 | 21.99 | 1,311,400 |
21 Feb 2024 | 23.02 | 23.14 | 21.88 | 22.01 | 22.01 | 2,216,500 |
20 Feb 2024 | 23.85 | 23.85 | 21.89 | 22.74 | 22.74 | 5,588,900 |
16 Feb 2024 | 24.70 | 24.87 | 24.64 | 24.69 | 24.69 | 380,700 |
15 Feb 2024 | 24.67 | 24.75 | 24.66 | 24.71 | 24.71 | 291,500 |
14 Feb 2024 | 24.50 | 24.68 | 24.43 | 24.65 | 24.65 | 312,700 |
13 Feb 2024 | 24.35 | 24.50 | 24.30 | 24.47 | 24.47 | 643,800 |
12 Feb 2024 | 24.25 | 24.56 | 24.19 | 24.42 | 24.42 | 509,600 |
09 Feb 2024 | 24.40 | 24.50 | 24.22 | 24.22 | 24.22 | 698,200 |
08 Feb 2024 | 24.46 | 24.50 | 24.27 | 24.37 | 24.37 | 601,800 |
07 Feb 2024 | 24.53 | 24.83 | 24.41 | 24.45 | 24.45 | 401,700 |
06 Feb 2024 | 24.48 | 24.56 | 24.45 | 24.53 | 24.53 | 1,142,700 |
05 Feb 2024 | 24.50 | 24.53 | 24.42 | 24.49 | 24.49 | 492,500 |
02 Feb 2024 | 24.50 | 24.88 | 24.40 | 24.47 | 24.47 | 602,800 |
01 Feb 2024 | 24.51 | 24.90 | 24.51 | 24.55 | 24.55 | 707,900 |
31 Jan 2024 | 24.50 | 24.75 | 24.36 | 24.48 | 24.48 | 2,059,500 |
30 Jan 2024 | 25.11 | 25.16 | 24.65 | 24.80 | 24.80 | 3,276,000 |
29 Jan 2024 | 25.15 | 25.20 | 25.08 | 25.10 | 25.10 | 267,300 |
26 Jan 2024 | 25.14 | 25.15 | 25.08 | 25.10 | 25.10 | 142,400 |
25 Jan 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 25.10 | 401,200 |
24 Jan 2024 | 25.09 | 25.18 | 25.01 | 25.14 | 25.14 | 879,300 |
23 Jan 2024 | 25.14 | 25.14 | 25.00 | 25.07 | 25.07 | 276,000 |
22 Jan 2024 | 25.02 | 25.10 | 24.96 | 25.09 | 25.09 | 575,700 |
19 Jan 2024 | 25.00 | 25.03 | 24.98 | 25.03 | 25.03 | 252,000 |
18 Jan 2024 | 25.04 | 25.06 | 24.94 | 25.00 | 25.00 | 499,100 |
17 Jan 2024 | 24.95 | 25.18 | 24.93 | 25.03 | 25.03 | 255,600 |
16 Jan 2024 | 25.05 | 25.17 | 24.93 | 25.00 | 25.00 | 370,500 |
12 Jan 2024 | 24.98 | 25.10 | 24.92 | 24.96 | 24.96 | 688,700 |
11 Jan 2024 | 24.92 | 24.99 | 24.90 | 24.96 | 24.96 | 1,252,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |