Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 23.000 | 23.100 | 23.000 | 23.000 | 23.000 | 39,800 |
28 Jun 2024 | 22.960 | 22.960 | 22.960 | 22.960 | 22.960 | 14,700 |
27 Jun 2024 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | - |
26 Jun 2024 | 22.840 | 23.100 | 22.820 | 23.040 | 23.040 | 110,000 |
25 Jun 2024 | 22.880 | 22.880 | 22.880 | 22.880 | 22.880 | - |
24 Jun 2024 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | - |
21 Jun 2024 | 23.060 | 23.100 | 23.000 | 23.080 | 23.080 | 525,400 |
20 Jun 2024 | 23.180 | 23.180 | 23.180 | 23.180 | 23.180 | - |
19 Jun 2024 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | - |
18 Jun 2024 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | - |
17 Jun 2024 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | - |
14 Jun 2024 | 23.140 | 23.360 | 23.080 | 23.340 | 23.340 | 200,000 |
13 Jun 2024 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | - |
12 Jun 2024 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | - |
11 Jun 2024 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | - |
07 Jun 2024 | 23.520 | 23.540 | 23.400 | 23.540 | 23.540 | 25,100 |
06 Jun 2024 | 23.680 | 23.680 | 23.680 | 23.680 | 23.680 | - |
05 Jun 2024 | 23.760 | 23.760 | 23.660 | 23.660 | 23.660 | 1,000 |
04 Jun 2024 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | - |
03 Jun 2024 | 23.600 | 23.600 | 23.500 | 23.580 | 23.580 | 133,600 |
31 May 2024 | 23.700 | 23.700 | 23.580 | 23.500 | 23.500 | 1,300 |
30 May 2024 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | - |
29 May 2024 | 23.840 | 23.840 | 23.840 | 23.760 | 23.760 | 60,300 |
28 May 2024 | 23.700 | 23.720 | 23.700 | 23.720 | 23.720 | 23,700 |
27 May 2024 | 23.820 | 23.820 | 23.820 | 23.820 | 23.820 | - |
24 May 2024 | 23.640 | 23.640 | 23.640 | 23.640 | 23.640 | - |
23 May 2024 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | - |
22 May 2024 | 24.160 | 24.240 | 24.160 | 24.220 | 24.220 | 38,100 |
21 May 2024 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | - |
20 May 2024 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | - |
17 May 2024 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | - |
16 May 2024 | 24.000 | 24.080 | 23.900 | 23.940 | 23.940 | 68,000 |
14 May 2024 | 24.080 | 24.080 | 23.960 | 24.020 | 24.020 | 49,100 |
13 May 2024 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | - |
10 May 2024 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | - |
09 May 2024 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | - |
08 May 2024 | 23.940 | 23.940 | 23.880 | 23.880 | 23.880 | 14,400 |
07 May 2024 | 24.060 | 24.060 | 24.060 | 24.060 | 24.060 | - |
06 May 2024 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | - |
03 May 2024 | 24.140 | 24.180 | 24.100 | 24.120 | 24.120 | 118,200 |
02 May 2024 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 13,800 |
30 Apr 2024 | 23.820 | 23.900 | 23.740 | 23.740 | 23.740 | 111,500 |
29 Apr 2024 | 23.840 | 23.840 | 23.840 | 23.820 | 23.820 | 400 |
26 Apr 2024 | 23.540 | 23.540 | 23.540 | 23.540 | 23.540 | - |
25 Apr 2024 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | - |
24 Apr 2024 | 23.060 | 23.140 | 23.000 | 23.100 | 23.100 | 198,500 |
23 Apr 2024 | 23.020 | 23.020 | 23.020 | 23.040 | 23.040 | 23,000 |
22 Apr 2024 | 23.300 | 23.300 | 23.240 | 23.240 | 23.240 | 23,300 |
19 Apr 2024 | 23.320 | 23.320 | 23.240 | 23.240 | 23.240 | 42,300 |
18 Apr 2024 | 23.380 | 23.660 | 23.320 | 23.460 | 23.460 | 215,900 |
17 Apr 2024 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | - |
16 Apr 2024 | 23.300 | 23.300 | 23.140 | 23.120 | 23.120 | 23,100 |
15 Apr 2024 | 23.100 | 23.340 | 22.940 | 23.300 | 23.300 | 133,000 |
12 Apr 2024 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | - |
11 Apr 2024 | 23.060 | 23.140 | 23.060 | 23.100 | 23.100 | 47,500 |
10 Apr 2024 | 23.040 | 23.040 | 23.000 | 23.000 | 23.000 | 2,100 |
09 Apr 2024 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | - |
08 Apr 2024 | 23.220 | 23.400 | 23.180 | 23.220 | 23.220 | 202,200 |
05 Apr 2024 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | - |
03 Apr 2024 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | - |
02 Apr 2024 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | - |
28 Mar 2024 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | - |
27 Mar 2024 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | - |
26 Mar 2024 | 23.240 | 23.240 | 23.240 | 23.240 | 23.240 | 110,000 |
25 Mar 2024 | 23.260 | 23.400 | 23.260 | 23.200 | 23.200 | 46,800 |
22 Mar 2024 | 23.260 | 23.260 | 23.260 | 23.260 | 23.260 | - |
21 Mar 2024 | 23.580 | 23.580 | 23.560 | 23.560 | 23.560 | 110,500 |
20 Mar 2024 | 23.540 | 23.540 | 23.540 | 23.540 | 23.540 | - |
19 Mar 2024 | 23.660 | 23.660 | 23.520 | 23.520 | 23.520 | 48,400 |
18 Mar 2024 | 23.580 | 23.640 | 23.520 | 23.640 | 23.640 | 119,000 |
15 Mar 2024 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | - |
14 Mar 2024 | 23.480 | 23.480 | 23.360 | 23.400 | 23.400 | 38,500 |
13 Mar 2024 | 23.480 | 23.480 | 23.480 | 23.480 | 23.480 | - |
12 Mar 2024 | 23.680 | 23.680 | 23.640 | 23.660 | 23.660 | 2,100 |
11 Mar 2024 | 23.560 | 23.560 | 23.560 | 23.560 | 23.560 | - |
08 Mar 2024 | 23.300 | 23.340 | 23.100 | 23.280 | 23.280 | 122,700 |
07 Mar 2024 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | - |
06 Mar 2024 | 23.320 | 23.320 | 23.320 | 23.320 | 23.320 | - |
05 Mar 2024 | 23.320 | 23.320 | 23.320 | 23.320 | 23.320 | - |
04 Mar 2024 | 23.320 | 23.320 | 23.120 | 23.240 | 23.240 | 120,300 |
01 Mar 2024 | 23.000 | 23.340 | 23.000 | 23.220 | 23.220 | 142,100 |
29 Feb 2024 | 22.820 | 23.100 | 22.820 | 23.060 | 23.060 | 130,200 |
28 Feb 2024 | 22.960 | 23.020 | 22.920 | 22.700 | 22.700 | 1,500 |
27 Feb 2024 | 22.980 | 22.980 | 22.980 | 22.980 | 22.980 | - |
26 Feb 2024 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | - |
23 Feb 2024 | 22.900 | 22.900 | 22.880 | 22.900 | 22.900 | 1,500 |
22 Feb 2024 | 22.880 | 22.880 | 22.880 | 22.900 | 22.900 | 23,000 |
21 Feb 2024 | 22.260 | 22.920 | 22.260 | 22.660 | 22.660 | 124,500 |
20 Feb 2024 | 22.220 | 22.420 | 22.260 | 22.380 | 22.380 | 100,600 |
19 Feb 2024 | 22.200 | 22.260 | 22.200 | 22.260 | 22.260 | 1,700 |
16 Feb 2024 | 22.460 | 22.460 | 22.460 | 22.460 | 22.460 | - |
15 Feb 2024 | 22.120 | 22.120 | 22.120 | 22.120 | 22.120 | - |
14 Feb 2024 | 22.020 | 22.020 | 22.020 | 22.080 | 22.080 | 1,200 |
09 Feb 2024 | 21.860 | 21.860 | 21.860 | 21.860 | 21.860 | - |
08 Feb 2024 | 22.080 | 22.080 | 22.020 | 22.020 | 22.020 | 128,400 |
07 Feb 2024 | 21.800 | 21.900 | 21.800 | 21.900 | 21.900 | 93,200 |
06 Feb 2024 | 21.040 | 21.760 | 21.040 | 21.780 | 21.780 | 131,200 |
05 Feb 2024 | 20.880 | 21.240 | 20.780 | 20.980 | 20.980 | 417,600 |
02 Feb 2024 | 20.960 | 21.040 | 20.500 | 21.000 | 21.000 | 214,300 |
01 Feb 2024 | 21.140 | 21.300 | 21.140 | 21.160 | 21.160 | 108,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |