Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 23.35 | 23.39 | 23.35 | 23.39 | 23.39 | 108,672 |
27 Jun 2024 | 23.40 | 23.41 | 23.29 | 23.29 | 23.29 | 112,000 |
26 Jun 2024 | 23.50 | 23.50 | 23.48 | 23.49 | 23.49 | 131,000 |
25 Jun 2024 | 23.57 | 23.67 | 23.57 | 23.62 | 23.62 | 133,033 |
24 Jun 2024 | 23.33 | 23.34 | 23.33 | 23.34 | 23.34 | 102,054 |
21 Jun 2024 | 23.28 | 23.31 | 23.27 | 23.31 | 23.31 | 116,000 |
20 Jun 2024 | 23.24 | 23.26 | 23.21 | 23.25 | 23.25 | 104,000 |
19 Jun 2024 | 23.34 | 23.34 | 23.23 | 23.34 | 23.34 | 119,000 |
18 Jun 2024 | 23.35 | 23.36 | 23.35 | 23.36 | 23.36 | 101,003 |
17 Jun 2024 | 23.24 | 23.24 | 23.16 | 23.20 | 23.20 | 119,000 |
14 Jun 2024 | 23.26 | 23.26 | 23.25 | 23.25 | 23.25 | 102,000 |
13 Jun 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 23.28 | 113,126 |
12 Jun 2024 | 23.37 | 23.37 | 23.36 | 23.36 | 23.36 | 101,042 |
11 Jun 2024 | 23.33 | 23.37 | 23.32 | 23.36 | 23.36 | 104,000 |
07 Jun 2024 | 23.35 | 23.44 | 23.35 | 23.37 | 23.37 | 105,000 |
06 Jun 2024 | 23.47 | 23.47 | 23.43 | 23.43 | 23.43 | 133,000 |
05 Jun 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
04 Jun 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 101,120 |
03 Jun 2024 | 23.58 | 23.65 | 23.58 | 23.60 | 23.60 | 225,000 |
31 May 2024 | 23.00 | 23.07 | 23.00 | 23.07 | 23.07 | 114,002 |
30 May 2024 | 22.77 | 22.83 | 22.77 | 22.77 | 22.77 | 104,000 |
29 May 2024 | 22.94 | 22.94 | 22.93 | 22.93 | 22.93 | 102,000 |
28 May 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 141,041 |
27 May 2024 | 23.12 | 23.27 | 23.12 | 23.20 | 23.20 | 163,072 |
24 May 2024 | 23.12 | 23.13 | 23.09 | 23.12 | 23.12 | 184,000 |
23 May 2024 | 23.47 | 23.47 | 23.46 | 23.46 | 23.46 | 101,285 |
22 May 2024 | 23.59 | 23.59 | 23.52 | 23.52 | 23.52 | 102,000 |
21 May 2024 | 23.57 | 23.58 | 23.57 | 23.58 | 23.58 | 101,014 |
20 May 2024 | 23.55 | 23.59 | 23.55 | 23.59 | 23.59 | 104,000 |
17 May 2024 | 23.44 | 23.51 | 23.44 | 23.51 | 23.51 | 110,000 |
16 May 2024 | 23.45 | 23.45 | 23.44 | 23.44 | 23.44 | 102,000 |
15 May 2024 | 23.44 | 23.44 | 23.43 | 23.43 | 23.43 | 101,000 |
14 May 2024 | 23.44 | 23.44 | 23.43 | 23.43 | 23.43 | 107,030 |
13 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 101,000 |
10 May 2024 | 23.46 | 23.46 | 23.45 | 23.45 | 23.45 | 101,000 |
09 May 2024 | 23.15 | 23.21 | 23.15 | 23.21 | 23.21 | 104,000 |
08 May 2024 | 23.00 | 23.13 | 23.00 | 23.13 | 23.13 | 121,000 |
07 May 2024 | 22.90 | 22.99 | 22.90 | 22.99 | 22.99 | 114,013 |
06 May 2024 | 22.86 | 22.88 | 22.86 | 22.88 | 22.88 | 102,025 |
03 May 2024 | 22.82 | 22.87 | 22.79 | 22.79 | 22.79 | 153,000 |
02 May 2024 | 22.44 | 22.76 | 22.44 | 22.75 | 22.75 | 115,000 |
30 Apr 2024 | 22.92 | 22.92 | 22.90 | 22.90 | 22.90 | 113,000 |
29 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 104,000 |
26 Apr 2024 | 22.89 | 22.93 | 22.86 | 22.92 | 22.92 | 130,027 |
25 Apr 2024 | 22.92 | 22.92 | 22.89 | 22.89 | 22.89 | 107,005 |
24 Apr 2024 | 22.87 | 22.87 | 22.86 | 22.86 | 22.86 | 103,000 |
23 Apr 2024 | 22.66 | 22.81 | 22.66 | 22.81 | 22.81 | 118,000 |
22 Apr 2024 | 22.67 | 22.67 | 22.63 | 22.66 | 22.66 | 106,118 |
19 Apr 2024 | 22.18 | 22.22 | 22.15 | 22.22 | 22.22 | 135,000 |
18 Apr 2024 | 22.21 | 22.21 | 22.15 | 22.15 | 22.15 | 131,010 |
17 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 130,000 |
16 Apr 2024 | 22.23 | 22.26 | 22.23 | 22.26 | 22.26 | 104,000 |
15 Apr 2024 | 22.41 | 22.41 | 22.31 | 22.31 | 22.31 | 107,000 |
12 Apr 2024 | 22.52 | 22.56 | 22.50 | 22.56 | 22.56 | 104,000 |
11 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 102,000 |
10 Apr 2024 | 22.75 | 22.80 | 22.75 | 22.78 | 22.78 | 109,000 |
09 Apr 2024 | 22.72 | 22.75 | 22.72 | 22.74 | 22.74 | 111,000 |
08 Apr 2024 | 22.75 | 22.77 | 22.74 | 22.74 | 22.74 | 105,000 |
03 Apr 2024 | 22.87 | 22.87 | 22.78 | 22.87 | 22.87 | 6,000 |
02 Apr 2024 | 22.89 | 22.89 | 22.88 | 22.89 | 22.89 | 114,000 |
01 Apr 2024 | 22.80 | 22.88 | 22.78 | 22.87 | 22.87 | 137,564 |
29 Mar 2024 | 22.74 | 22.80 | 22.72 | 22.79 | 22.79 | 142,000 |
28 Mar 2024 | 22.66 | 22.74 | 22.66 | 22.71 | 22.71 | 127,000 |
27 Mar 2024 | 22.40 | 22.40 | 22.38 | 22.38 | 22.38 | 101,000 |
26 Mar 2024 | 22.38 | 22.48 | 22.38 | 22.44 | 22.44 | 128,002 |
25 Mar 2024 | 22.49 | 22.49 | 22.40 | 22.42 | 22.42 | 109,112 |
22 Mar 2024 | 22.53 | 22.64 | 22.53 | 22.64 | 22.64 | 107,000 |
21 Mar 2024 | 22.43 | 22.49 | 22.43 | 22.49 | 22.49 | 123,047 |
20 Mar 2024 | 22.25 | 22.36 | 22.25 | 22.36 | 22.36 | 132,675 |
19 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 101,000 |
18 Mar 2024 | 22.05 | 22.08 | 22.05 | 22.08 | 22.08 | 106,003 |
15 Mar 2024 | 22.03 | 22.03 | 22.00 | 22.00 | 22.00 | 102,000 |
14 Mar 2024 | 22.02 | 22.13 | 22.02 | 22.13 | 22.13 | 114,032 |
13 Mar 2024 | 21.95 | 22.00 | 21.95 | 21.99 | 21.99 | 103,188 |
12 Mar 2024 | 21.92 | 22.02 | 21.92 | 22.01 | 22.01 | 124,030 |
11 Mar 2024 | 21.91 | 21.91 | 21.90 | 21.90 | 21.90 | 135,000 |
08 Mar 2024 | 21.79 | 21.81 | 21.78 | 21.81 | 21.81 | 140,000 |
07 Mar 2024 | 21.67 | 21.78 | 21.67 | 21.78 | 21.78 | 126,000 |
06 Mar 2024 | 21.59 | 21.67 | 21.59 | 21.67 | 21.67 | 112,100 |
05 Mar 2024 | 21.54 | 21.67 | 21.54 | 21.63 | 21.63 | 170,000 |
04 Mar 2024 | 21.65 | 21.65 | 21.53 | 21.54 | 21.54 | 111,000 |
01 Mar 2024 | 21.57 | 21.65 | 21.57 | 21.65 | 21.65 | 154,149 |
29 Feb 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 21.56 | 126,000 |
27 Feb 2024 | 21.55 | 21.55 | 21.47 | 21.47 | 21.47 | 102,005 |
26 Feb 2024 | 21.57 | 21.68 | 21.57 | 21.68 | 21.68 | 159,000 |
23 Feb 2024 | 21.51 | 21.57 | 21.51 | 21.57 | 21.57 | 108,092 |
22 Feb 2024 | 21.38 | 21.47 | 21.38 | 21.47 | 21.47 | 105,046 |
21 Feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 100,000 |
20 Feb 2024 | 21.26 | 21.29 | 21.23 | 21.23 | 21.23 | 103,000 |
19 Feb 2024 | 21.21 | 21.24 | 21.20 | 21.24 | 21.24 | 106,000 |
16 Feb 2024 | 21.13 | 21.19 | 21.13 | 21.19 | 21.19 | 132,000 |
15 Feb 2024 | 21.18 | 21.18 | 21.02 | 21.06 | 21.06 | 156,074 |
05 Feb 2024 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | 76,376 |
02 Feb 2024 | 21.30 | 21.34 | 21.25 | 21.34 | 21.34 | 113,000 |
01 Feb 2024 | 21.20 | 21.20 | 21.18 | 21.19 | 21.19 | 103,000 |
31 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 60,000 |
30 Jan 2024 | 21.14 | 21.21 | 21.14 | 21.15 | 21.15 | 106,000 |
29 Jan 2024 | 21.27 | 21.27 | 21.25 | 21.27 | 21.27 | 102,000 |
26 Jan 2024 | 21.26 | 21.30 | 21.22 | 21.22 | 21.22 | 108,000 |
25 Jan 2024 | 21.05 | 21.05 | 20.95 | 20.99 | 20.99 | 110,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |