Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.00 | 0.00 | 0.00 | 22.09 | 22.09 | 4,402 |
24 Jun 2024 | 22.42 | 22.60 | 22.42 | 22.55 | 22.55 | 1,056 |
21 Jun 2024 | 22.19 | 22.19 | 22.19 | 22.27 | 22.27 | 1 |
20 Jun 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
19 Jun 2024 | 22.42 | 22.42 | 21.74 | 22.42 | 22.42 | 131 |
18 Jun 2024 | 22.19 | 22.24 | 22.17 | 22.31 | 22.31 | 1,007 |
17 Jun 2024 | 22.32 | 22.32 | 22.01 | 22.08 | 22.08 | 707 |
14 Jun 2024 | 21.98 | 21.98 | 21.98 | 22.35 | 22.35 | 22 |
13 Jun 2024 | 22.56 | 22.77 | 22.50 | 22.47 | 22.47 | 2,522 |
12 Jun 2024 | 22.31 | 22.50 | 22.31 | 22.55 | 22.55 | 15 |
11 Jun 2024 | 22.28 | 22.28 | 22.28 | 22.27 | 22.27 | 162 |
10 Jun 2024 | 22.17 | 22.34 | 22.17 | 22.32 | 22.32 | 38 |
07 Jun 2024 | 22.43 | 22.43 | 22.43 | 22.42 | 22.42 | 173 |
06 Jun 2024 | 22.67 | 22.69 | 22.64 | 22.58 | 22.58 | 153 |
05 Jun 2024 | 22.58 | 22.72 | 22.58 | 22.67 | 22.67 | 462 |
04 Jun 2024 | 22.61 | 22.93 | 22.61 | 22.52 | 22.52 | 151 |
03 Jun 2024 | 23.00 | 23.16 | 22.86 | 22.88 | 22.88 | 4,057 |
31 May 2024 | 22.74 | 22.81 | 22.70 | 22.72 | 22.72 | 1,749 |
30 May 2024 | 22.53 | 22.72 | 22.53 | 22.67 | 22.67 | 785 |
29 May 2024 | 23.03 | 23.03 | 22.96 | 22.87 | 22.87 | 100 |
28 May 2024 | 23.46 | 23.97 | 23.34 | 23.24 | 23.24 | 745 |
24 May 2024 | 23.88 | 23.88 | 23.72 | 23.79 | 23.79 | 429 |
23 May 2024 | 24.13 | 24.30 | 23.84 | 23.90 | 23.90 | 412 |
22 May 2024 | 24.30 | 24.41 | 24.30 | 24.31 | 24.31 | 8 |
21 May 2024 | 24.45 | 24.45 | 24.18 | 24.25 | 24.25 | 66 |
20 May 2024 | 24.33 | 24.50 | 24.33 | 24.47 | 24.47 | 868 |
17 May 2024 | 24.31 | 24.43 | 24.09 | 24.24 | 24.24 | 1,016 |
16 May 2024 | 24.39 | 24.40 | 24.39 | 24.26 | 24.26 | 7 |
15 May 2024 | 24.26 | 24.27 | 24.08 | 24.19 | 24.19 | 376 |
14 May 2024 | 24.02 | 24.07 | 24.00 | 23.93 | 23.93 | 183 |
13 May 2024 | 24.19 | 24.19 | 24.05 | 24.00 | 24.00 | 709 |
10 May 2024 | 24.22 | 24.23 | 24.12 | 24.14 | 24.14 | 491 |
09 May 2024 | 24.00 | 24.10 | 24.00 | 23.99 | 23.99 | 424 |
08 May 2024 | 24.11 | 24.11 | 24.10 | 24.07 | 24.07 | 334 |
07 May 2024 | 23.77 | 23.89 | 23.76 | 23.84 | 23.84 | 1,717 |
03 May 2024 | 23.20 | 23.48 | 23.20 | 23.42 | 23.42 | 297 |
02 May 2024 | 23.18 | 23.18 | 23.15 | 23.10 | 23.10 | 124 |
01 May 2024 | 23.50 | 23.50 | 22.89 | 22.92 | 22.92 | 23 |
30 Apr 2024 | 23.13 | 23.13 | 22.98 | 23.07 | 23.07 | 221 |
29 Apr 2024 | 23.00 | 23.02 | 22.98 | 23.00 | 23.00 | 182 |
26 Apr 2024 | 22.71 | 23.23 | 22.71 | 23.17 | 23.17 | 585 |
25 Apr 2024 | 23.23 | 23.28 | 22.85 | 22.90 | 22.90 | 348 |
24 Apr 2024 | 23.39 | 23.40 | 23.35 | 23.31 | 23.31 | 3,546 |
23 Apr 2024 | 23.51 | 23.51 | 23.35 | 23.43 | 23.43 | 115 |
22 Apr 2024 | 23.31 | 23.31 | 23.31 | 23.25 | 23.25 | 13 |
19 Apr 2024 | 22.96 | 22.96 | 22.93 | 22.91 | 22.91 | 131 |
18 Apr 2024 | 22.70 | 22.92 | 22.58 | 22.87 | 22.87 | 2,392 |
17 Apr 2024 | 22.60 | 22.67 | 22.60 | 22.53 | 22.53 | 450 |
16 Apr 2024 | 22.64 | 22.64 | 21.76 | 22.54 | 22.54 | 251 |
15 Apr 2024 | 22.80 | 22.86 | 22.71 | 22.73 | 22.73 | 338 |
12 Apr 2024 | 22.58 | 22.59 | 22.58 | 22.56 | 22.56 | 339 |
11 Apr 2024 | 22.48 | 22.48 | 22.44 | 22.44 | 22.44 | 757 |
10 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.48 | 22.48 | 230 |
09 Apr 2024 | 22.63 | 22.63 | 22.59 | 22.49 | 22.49 | 221 |
08 Apr 2024 | 22.78 | 22.79 | 22.37 | 22.61 | 22.61 | 624 |
05 Apr 2024 | 22.75 | 22.75 | 22.53 | 22.62 | 22.62 | 918 |
04 Apr 2024 | 22.72 | 22.86 | 22.68 | 22.82 | 22.82 | 708 |
03 Apr 2024 | 22.60 | 22.84 | 22.60 | 22.78 | 22.78 | 1,002 |
02 Apr 2024 | 22.97 | 22.98 | 22.70 | 22.64 | 22.64 | 561 |
28 Mar 2024 | 22.81 | 22.89 | 22.76 | 22.81 | 22.81 | 3,298 |
27 Mar 2024 | 22.73 | 22.83 | 22.73 | 22.77 | 22.77 | 2,775 |
26 Mar 2024 | 22.56 | 22.63 | 22.52 | 22.62 | 22.62 | 102 |
25 Mar 2024 | 22.92 | 22.92 | 22.76 | 22.70 | 22.70 | 68 |
22 Mar 2024 | 22.88 | 22.88 | 22.82 | 22.84 | 22.84 | 291 |
21 Mar 2024 | 22.74 | 22.82 | 22.74 | 22.78 | 22.78 | 60 |
20 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.36 | 22.36 | 313 |
19 Mar 2024 | 22.25 | 22.27 | 22.24 | 22.23 | 22.23 | 423 |
18 Mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
15 Mar 2024 | 22.03 | 22.03 | 21.95 | 21.90 | 21.90 | 276 |
14 Mar 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
13 Mar 2024 | 21.64 | 21.85 | 21.64 | 21.75 | 21.75 | 351 |
12 Mar 2024 | 21.63 | 21.66 | 21.61 | 21.60 | 21.60 | 2,719 |
11 Mar 2024 | 21.52 | 21.52 | 21.52 | 21.53 | 21.53 | 1 |
08 Mar 2024 | 21.72 | 21.74 | 21.72 | 21.63 | 21.63 | 296 |
07 Mar 2024 | 21.75 | 21.75 | 21.70 | 21.66 | 21.66 | 80 |
06 Mar 2024 | 21.70 | 21.75 | 21.56 | 21.67 | 21.67 | 355 |
05 Mar 2024 | 21.78 | 21.78 | 21.69 | 21.61 | 21.61 | 1,028 |
04 Mar 2024 | 21.75 | 21.76 | 21.75 | 21.74 | 21.74 | 871 |
01 Mar 2024 | 21.74 | 21.74 | 21.74 | 21.67 | 21.67 | 641 |
29 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
28 Feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
27 Feb 2024 | 21.28 | 21.29 | 21.28 | 21.20 | 21.20 | 1,118 |
26 Feb 2024 | 21.21 | 21.21 | 21.18 | 21.15 | 21.15 | 302 |
23 Feb 2024 | 21.23 | 21.23 | 21.11 | 21.19 | 21.19 | 393 |
22 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
21 Feb 2024 | 21.20 | 21.20 | 21.19 | 21.13 | 21.13 | 78 |
20 Feb 2024 | 21.14 | 21.48 | 21.14 | 21.14 | 21.14 | 293 |
19 Feb 2024 | 20.97 | 21.28 | 20.97 | 21.16 | 21.16 | 16 |
16 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
15 Feb 2024 | 21.17 | 21.18 | 21.17 | 21.13 | 21.13 | 29 |
14 Feb 2024 | 21.05 | 21.05 | 20.94 | 20.96 | 20.96 | 14 |
13 Feb 2024 | 20.93 | 20.93 | 20.93 | 20.77 | 20.77 | 290 |
12 Feb 2024 | 20.94 | 21.05 | 20.94 | 21.01 | 21.01 | 181 |
09 Feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
08 Feb 2024 | 20.61 | 20.61 | 20.61 | 20.60 | 20.60 | 192 |
07 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.56 | 20.56 | 9 |
06 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.32 | 20.32 | 290 |
05 Feb 2024 | 20.16 | 20.17 | 20.16 | 20.14 | 20.14 | 320 |
02 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
01 Feb 2024 | 20.11 | 20.11 | 20.08 | 20.02 | 20.02 | 80 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |