Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 21.97 | 21.97 | 21.92 | 21.92 | 21.92 | 248 |
21 Jun 2024 | 21.76 | 21.89 | 21.74 | 21.75 | 21.75 | 402 |
20 Jun 2024 | 21.90 | 21.90 | 21.71 | 21.71 | 21.71 | 216 |
19 Jun 2024 | 21.56 | 21.56 | 21.33 | 21.27 | 21.27 | 189 |
18 Jun 2024 | 21.56 | 21.56 | 21.53 | 21.58 | 21.58 | 27 |
17 Jun 2024 | 21.79 | 21.79 | 21.79 | 21.39 | 21.39 | 10 |
14 Jun 2024 | 21.61 | 21.83 | 21.61 | 21.83 | 21.83 | 178 |
13 Jun 2024 | 21.69 | 21.69 | 21.41 | 21.66 | 21.66 | 34 |
12 Jun 2024 | 22.06 | 22.07 | 21.50 | 21.41 | 21.41 | 2,030 |
11 Jun 2024 | 21.89 | 21.97 | 21.89 | 22.12 | 22.12 | 421 |
10 Jun 2024 | 21.98 | 22.09 | 21.82 | 22.03 | 22.03 | 1,339 |
07 Jun 2024 | 22.57 | 22.57 | 22.30 | 22.42 | 22.42 | 254 |
06 Jun 2024 | 22.18 | 22.39 | 22.00 | 22.52 | 22.52 | 339 |
05 Jun 2024 | 22.09 | 22.22 | 22.06 | 22.24 | 22.24 | 428 |
04 Jun 2024 | 22.40 | 22.40 | 22.10 | 22.14 | 22.14 | 176 |
03 Jun 2024 | 22.64 | 22.66 | 22.43 | 22.43 | 22.43 | 512 |
31 May 2024 | 22.63 | 22.63 | 22.42 | 22.49 | 22.49 | 973 |
30 May 2024 | 22.81 | 22.82 | 22.80 | 22.87 | 22.87 | 205 |
29 May 2024 | 23.15 | 23.15 | 22.84 | 22.83 | 22.83 | 3,187 |
28 May 2024 | 23.01 | 23.35 | 23.01 | 23.22 | 23.22 | 710 |
27 May 2024 | 23.33 | 23.33 | 23.05 | 23.06 | 23.06 | 1,397 |
24 May 2024 | 23.50 | 23.53 | 23.32 | 23.32 | 23.32 | 3,597 |
23 May 2024 | 23.60 | 23.60 | 23.60 | 23.34 | 23.34 | 200 |
22 May 2024 | 23.73 | 23.91 | 23.62 | 23.58 | 23.58 | 4,243 |
21 May 2024 | 24.08 | 24.08 | 24.08 | 24.00 | 24.00 | 133 |
20 May 2024 | 24.02 | 24.02 | 23.92 | 24.17 | 24.17 | 1,847 |
17 May 2024 | 24.02 | 24.02 | 24.02 | 23.97 | 23.97 | 200 |
16 May 2024 | 24.01 | 24.04 | 23.99 | 24.00 | 24.00 | 327 |
15 May 2024 | 23.90 | 23.98 | 23.72 | 23.95 | 23.95 | 1,557 |
14 May 2024 | 24.26 | 24.26 | 24.09 | 24.27 | 24.27 | 531 |
13 May 2024 | 24.18 | 24.30 | 24.18 | 24.15 | 24.15 | 2,100 |
10 May 2024 | 24.45 | 24.49 | 24.34 | 24.19 | 24.19 | 3,509 |
09 May 2024 | 24.67 | 24.67 | 24.15 | 24.09 | 24.09 | 15,036 |
08 May 2024 | 24.56 | 24.69 | 24.48 | 24.70 | 24.70 | 938 |
07 May 2024 | 24.83 | 24.83 | 24.77 | 24.92 | 24.92 | 60 |
06 May 2024 | 24.94 | 24.98 | 24.60 | 24.70 | 24.70 | 359 |
03 May 2024 | 24.30 | 24.72 | 24.30 | 24.65 | 24.65 | 472 |
02 May 2024 | 24.16 | 24.36 | 24.16 | 24.30 | 24.30 | 302 |
30 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
29 Apr 2024 | 24.16 | 24.39 | 24.16 | 24.30 | 24.30 | 1,279 |
26 Apr 2024 | 23.61 | 23.61 | 23.61 | 24.19 | 24.19 | 100 |
25 Apr 2024 | 23.77 | 23.82 | 23.50 | 23.57 | 23.57 | 6,359 |
24 Apr 2024 | 23.71 | 23.71 | 23.65 | 23.60 | 23.60 | 274 |
23 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.62 | 23.62 | 132 |
22 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 220 |
19 Apr 2024 | 23.01 | 23.58 | 23.01 | 23.58 | 23.58 | 52 |
18 Apr 2024 | 23.16 | 23.35 | 23.16 | 23.14 | 23.14 | 1,388 |
17 Apr 2024 | 23.14 | 23.30 | 23.01 | 23.30 | 23.30 | 11,856 |
16 Apr 2024 | 23.72 | 23.72 | 22.99 | 23.18 | 23.18 | 1,372 |
15 Apr 2024 | 24.13 | 24.16 | 23.68 | 23.80 | 23.80 | 169 |
12 Apr 2024 | 24.36 | 24.36 | 24.13 | 24.14 | 24.14 | 669 |
11 Apr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
10 Apr 2024 | 24.83 | 24.83 | 24.47 | 24.46 | 24.46 | 222 |
09 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.66 | 24.66 | 250 |
08 Apr 2024 | 24.05 | 24.29 | 23.98 | 24.33 | 24.33 | 387 |
05 Apr 2024 | 23.82 | 24.18 | 23.82 | 23.90 | 23.90 | 665 |
04 Apr 2024 | 24.13 | 24.58 | 24.13 | 24.55 | 24.55 | 442 |
03 Apr 2024 | 24.13 | 24.13 | 23.81 | 23.86 | 23.86 | 468 |
02 Apr 2024 | 24.41 | 24.41 | 24.30 | 24.16 | 24.16 | 209 |
28 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
27 Mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
26 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.32 | 24.32 | 268 |
25 Mar 2024 | 24.42 | 24.42 | 24.31 | 24.33 | 24.33 | 219 |
22 Mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
21 Mar 2024 | 24.50 | 24.50 | 24.47 | 24.58 | 24.58 | 370 |
20 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
19 Mar 2024 | 23.96 | 23.96 | 23.96 | 24.25 | 24.25 | 10 |
18 Mar 2024 | 24.02 | 24.02 | 24.02 | 23.98 | 23.98 | 50 |
15 Mar 2024 | 24.27 | 24.27 | 24.16 | 24.11 | 24.11 | 116 |
14 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.36 | 24.36 | 271 |
13 Mar 2024 | 24.42 | 24.42 | 24.41 | 24.31 | 24.31 | 175 |
12 Mar 2024 | 24.24 | 24.36 | 24.24 | 24.36 | 24.36 | 1,000 |
11 Mar 2024 | 24.19 | 24.19 | 24.03 | 24.13 | 24.13 | 1,299 |
08 Mar 2024 | 24.46 | 24.46 | 23.96 | 24.16 | 24.16 | 2,080 |
07 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
06 Mar 2024 | 24.90 | 24.90 | 24.79 | 24.84 | 24.84 | 170 |
05 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.86 | 24.86 | 359 |
04 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
01 Mar 2024 | 25.02 | 25.19 | 25.02 | 25.16 | 25.16 | 460 |
29 Feb 2024 | 25.14 | 25.14 | 25.01 | 24.99 | 24.99 | 320 |
28 Feb 2024 | 25.42 | 25.71 | 25.39 | 25.39 | 25.39 | 1,703 |
27 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.54 | 25.54 | 100 |
26 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
23 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
22 Feb 2024 | 25.40 | 25.40 | 25.39 | 25.33 | 25.33 | 456 |
21 Feb 2024 | 25.37 | 25.41 | 25.33 | 25.34 | 25.34 | 692 |
20 Feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
19 Feb 2024 | 25.06 | 25.17 | 25.06 | 25.11 | 25.11 | 180 |
16 Feb 2024 | 25.05 | 25.05 | 24.90 | 25.06 | 25.06 | 847 |
15 Feb 2024 | 25.03 | 25.03 | 24.85 | 24.85 | 24.85 | 10 |
14 Feb 2024 | 24.93 | 24.93 | 24.84 | 24.88 | 24.88 | 681 |
13 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
12 Feb 2024 | 25.21 | 25.35 | 25.21 | 25.21 | 25.21 | 1,104 |
09 Feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
08 Feb 2024 | 25.26 | 25.26 | 25.05 | 24.91 | 24.91 | 200 |
07 Feb 2024 | 25.36 | 25.36 | 25.30 | 25.26 | 25.26 | 1,602 |
06 Feb 2024 | 25.23 | 25.36 | 25.06 | 25.36 | 25.36 | 1,118 |
05 Feb 2024 | 24.63 | 24.63 | 24.55 | 24.57 | 24.57 | 1,241 |
02 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
01 Feb 2024 | 25.00 | 25.00 | 25.00 | 24.85 | 24.85 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |