Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 20.97 | 22.15 | 20.95 | 22.13 | 22.13 | 15,017,800 |
20 June 2024 | 20.71 | 21.13 | 20.68 | 20.96 | 20.96 | 4,352,700 |
18 June 2024 | 20.96 | 21.02 | 20.70 | 20.76 | 20.76 | 3,715,500 |
17 June 2024 | 21.22 | 21.22 | 20.76 | 20.93 | 20.93 | 3,776,600 |
14 June 2024 | 20.92 | 21.26 | 20.81 | 21.23 | 21.23 | 4,242,000 |
13 June 2024 | 21.71 | 21.74 | 20.81 | 20.92 | 20.92 | 4,514,100 |
12 June 2024 | 21.69 | 21.96 | 21.55 | 21.70 | 21.70 | 4,248,700 |
11 June 2024 | 21.30 | 21.54 | 21.17 | 21.52 | 21.52 | 5,079,600 |
10 June 2024 | 21.19 | 21.40 | 21.07 | 21.33 | 21.33 | 4,832,300 |
07 June 2024 | 21.50 | 21.60 | 21.34 | 21.42 | 21.42 | 4,801,200 |
06 June 2024 | 21.92 | 22.00 | 21.55 | 21.60 | 21.60 | 4,450,300 |
05 June 2024 | 21.87 | 22.00 | 21.47 | 21.92 | 21.92 | 5,049,200 |
04 June 2024 | 22.27 | 22.42 | 21.65 | 21.71 | 21.71 | 6,344,700 |
03 June 2024 | 22.53 | 22.75 | 22.15 | 22.27 | 22.27 | 4,412,100 |
31 May 2024 | 22.21 | 22.60 | 22.04 | 22.53 | 22.53 | 24,770,600 |
30 May 2024 | 22.99 | 23.14 | 22.34 | 22.34 | 22.34 | 4,400,500 |
29 May 2024 | 22.69 | 23.32 | 22.68 | 23.17 | 23.17 | 5,086,400 |
28 May 2024 | 22.81 | 22.99 | 22.68 | 22.83 | 22.83 | 3,418,700 |
24 May 2024 | 23.12 | 23.19 | 22.76 | 22.89 | 22.89 | 3,500,300 |
23 May 2024 | 22.98 | 23.18 | 22.69 | 23.17 | 23.17 | 4,607,100 |
22 May 2024 | 23.60 | 23.61 | 22.84 | 22.88 | 22.88 | 6,129,400 |
21 May 2024 | 23.85 | 23.90 | 23.51 | 23.63 | 23.63 | 2,642,700 |
20 May 2024 | 23.76 | 23.90 | 23.49 | 23.89 | 23.89 | 2,100,000 |
17 May 2024 | 23.75 | 23.97 | 23.66 | 23.73 | 23.73 | 2,463,800 |
16 May 2024 | 23.77 | 23.97 | 23.37 | 23.96 | 23.96 | 4,808,900 |
15 May 2024 | 24.12 | 24.16 | 23.69 | 23.86 | 23.86 | 3,351,600 |
14 May 2024 | 23.79 | 24.32 | 23.79 | 24.02 | 24.02 | 3,206,600 |
13 May 2024 | 23.20 | 24.02 | 23.07 | 23.79 | 23.79 | 5,566,400 |
10 May 2024 | 23.87 | 24.17 | 23.10 | 23.13 | 23.13 | 7,676,800 |
09 May 2024 | 23.30 | 23.38 | 23.04 | 23.14 | 23.14 | 7,451,600 |
08 May 2024 | 23.56 | 23.64 | 23.28 | 23.32 | 23.32 | 4,096,500 |
07 May 2024 | 23.56 | 23.80 | 23.45 | 23.61 | 23.61 | 4,754,400 |
06 May 2024 | 23.41 | 23.59 | 23.33 | 23.54 | 23.54 | 3,390,500 |
03 May 2024 | 23.84 | 23.86 | 23.33 | 23.37 | 23.37 | 5,040,100 |
02 May 2024 | 23.74 | 23.76 | 23.36 | 23.59 | 23.59 | 2,373,700 |
01 May 2024 | 23.06 | 23.83 | 23.01 | 23.49 | 23.49 | 3,380,800 |
30 Apr 2024 | 24.00 | 24.05 | 23.12 | 23.16 | 23.16 | 3,823,300 |
29 Apr 2024 | 24.17 | 24.43 | 24.17 | 24.20 | 24.20 | 3,345,500 |
26 Apr 2024 | 24.04 | 24.26 | 24.01 | 24.15 | 24.15 | 2,178,300 |
25 Apr 2024 | 23.72 | 23.98 | 23.55 | 23.93 | 23.93 | 2,065,100 |
24 Apr 2024 | 23.43 | 24.03 | 23.43 | 24.02 | 24.02 | 2,433,900 |
23 Apr 2024 | 23.45 | 23.69 | 23.41 | 23.47 | 23.47 | 2,959,500 |
22 Apr 2024 | 23.17 | 23.35 | 23.03 | 23.31 | 23.31 | 2,765,000 |
19 Apr 2024 | 22.91 | 23.19 | 22.66 | 22.98 | 22.98 | 3,336,300 |
18 Apr 2024 | 22.86 | 22.97 | 22.64 | 22.76 | 22.76 | 3,529,300 |
17 Apr 2024 | 23.02 | 23.32 | 22.80 | 22.80 | 22.80 | 3,164,600 |
16 Apr 2024 | 22.92 | 23.08 | 22.72 | 22.94 | 22.94 | 2,654,000 |
15 Apr 2024 | 23.09 | 23.44 | 22.88 | 22.92 | 22.92 | 3,213,100 |
12 Apr 2024 | 23.33 | 23.34 | 22.95 | 22.99 | 22.99 | 3,123,100 |
11 Apr 2024 | 23.54 | 23.64 | 23.32 | 23.49 | 23.49 | 2,502,100 |
10 Apr 2024 | 23.00 | 23.39 | 22.97 | 23.36 | 23.36 | 2,681,600 |
09 Apr 2024 | 23.27 | 23.38 | 23.05 | 23.32 | 23.32 | 3,396,000 |
08 Apr 2024 | 23.27 | 23.54 | 23.26 | 23.28 | 23.28 | 2,500,000 |
05 Apr 2024 | 23.25 | 23.46 | 23.16 | 23.27 | 23.27 | 2,939,500 |
04 Apr 2024 | 23.57 | 23.75 | 23.22 | 23.23 | 23.23 | 4,014,700 |
03 Apr 2024 | 23.82 | 23.91 | 23.47 | 23.48 | 23.48 | 3,118,100 |
02 Apr 2024 | 24.01 | 24.22 | 23.81 | 23.90 | 23.90 | 3,010,800 |
01 Apr 2024 | 24.42 | 24.42 | 24.17 | 24.31 | 24.31 | 2,504,300 |
28 Mar 2024 | 24.37 | 24.63 | 24.08 | 24.30 | 24.30 | 3,309,600 |
27 Mar 2024 | 24.51 | 24.61 | 24.18 | 24.44 | 24.44 | 3,753,800 |
26 Mar 2024 | 24.27 | 24.67 | 24.27 | 24.45 | 24.45 | 3,046,500 |
25 Mar 2024 | 24.27 | 24.42 | 24.21 | 24.27 | 24.27 | 2,861,400 |
22 Mar 2024 | 24.16 | 24.44 | 24.07 | 24.35 | 24.35 | 3,805,900 |
21 Mar 2024 | 24.61 | 24.74 | 24.33 | 24.40 | 24.40 | 3,646,800 |
20 Mar 2024 | 24.53 | 24.66 | 24.33 | 24.46 | 24.46 | 4,510,600 |
19 Mar 2024 | 23.94 | 24.55 | 23.92 | 24.53 | 24.53 | 4,675,200 |
18 Mar 2024 | 24.07 | 24.24 | 23.79 | 23.97 | 23.97 | 4,248,900 |
15 Mar 2024 | 23.97 | 24.17 | 23.82 | 23.82 | 23.82 | 9,909,100 |
14 Mar 2024 | 23.98 | 24.26 | 23.83 | 24.20 | 24.20 | 4,492,200 |
13 Mar 2024 | 23.91 | 24.09 | 23.80 | 24.03 | 24.03 | 3,658,800 |
12 Mar 2024 | 23.61 | 24.07 | 23.50 | 23.84 | 23.84 | 4,341,600 |
11 Mar 2024 | 23.91 | 23.96 | 23.45 | 23.50 | 23.50 | 5,900,300 |
08 Mar 2024 | 24.18 | 24.68 | 24.02 | 24.02 | 24.02 | 3,771,900 |
07 Mar 2024 | 23.95 | 24.20 | 23.51 | 24.15 | 24.15 | 4,545,100 |
06 Mar 2024 | 24.23 | 24.31 | 23.63 | 23.80 | 23.80 | 4,844,900 |
05 Mar 2024 | 23.91 | 24.19 | 23.68 | 23.90 | 23.90 | 4,641,100 |
04 Mar 2024 | 24.29 | 24.62 | 24.06 | 24.10 | 24.10 | 4,497,500 |
01 Mar 2024 | 24.02 | 24.25 | 23.76 | 24.14 | 24.14 | 4,341,100 |
29 Feb 2024 | 24.01 | 24.15 | 23.56 | 23.95 | 23.95 | 7,716,500 |
28 Feb 2024 | 23.86 | 24.38 | 23.79 | 23.85 | 23.85 | 4,124,900 |
27 Feb 2024 | 23.58 | 24.14 | 23.56 | 23.98 | 23.98 | 5,216,900 |
26 Feb 2024 | 24.00 | 24.13 | 23.48 | 23.50 | 23.50 | 6,080,000 |
23 Feb 2024 | 23.49 | 24.09 | 23.42 | 24.00 | 24.00 | 4,455,700 |
22 Feb 2024 | 24.28 | 24.46 | 23.23 | 23.26 | 23.26 | 7,374,400 |
21 Feb 2024 | 23.79 | 24.47 | 23.71 | 23.86 | 23.86 | 6,417,800 |
20 Feb 2024 | 24.88 | 25.14 | 23.89 | 24.23 | 24.23 | 11,224,100 |
16 Feb 2024 | 27.98 | 27.98 | 24.63 | 25.08 | 25.08 | 21,084,000 |
15 Feb 2024 | 32.40 | 32.69 | 32.36 | 32.54 | 32.54 | 4,988,800 |
14 Feb 2024 | 32.39 | 33.25 | 32.09 | 32.41 | 32.41 | 2,987,400 |
13 Feb 2024 | 31.68 | 32.48 | 31.26 | 32.02 | 32.02 | 3,899,700 |
12 Feb 2024 | 33.15 | 33.27 | 32.42 | 32.44 | 32.44 | 2,607,600 |
09 Feb 2024 | 32.91 | 33.43 | 32.91 | 33.16 | 33.16 | 3,497,600 |
08 Feb 2024 | 33.10 | 33.28 | 32.77 | 32.78 | 32.78 | 2,577,900 |
07 Feb 2024 | 32.91 | 33.29 | 32.67 | 32.89 | 32.89 | 3,188,200 |
06 Feb 2024 | 32.76 | 33.27 | 32.30 | 32.70 | 32.70 | 2,930,300 |
05 Feb 2024 | 32.50 | 32.64 | 32.19 | 32.49 | 32.49 | 1,561,700 |
02 Feb 2024 | 32.12 | 32.83 | 32.12 | 32.47 | 32.47 | 2,614,800 |
01 Feb 2024 | 31.86 | 32.40 | 31.83 | 32.27 | 32.27 | 2,855,900 |
31 Jan 2024 | 32.35 | 32.35 | 31.52 | 31.68 | 31.68 | 2,807,700 |
30 Jan 2024 | 32.51 | 32.66 | 32.35 | 32.54 | 32.54 | 2,683,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |