Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 22.99 | 23.00 | 22.82 | 22.82 | 22.82 | 2,800 |
24 Jun 2024 | 22.84 | 22.95 | 22.84 | 22.94 | 22.94 | 1,500 |
21 Jun 2024 | 22.83 | 22.92 | 22.68 | 22.70 | 22.70 | 5,300 |
20 Jun 2024 | 22.89 | 22.89 | 22.81 | 22.81 | 22.81 | 1,400 |
19 Jun 2024 | 22.03 | 22.84 | 22.03 | 22.71 | 22.71 | 7,000 |
18 Jun 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 200 |
17 Jun 2024 | 22.50 | 22.50 | 22.49 | 22.49 | 22.49 | 700 |
14 Jun 2024 | 22.32 | 22.40 | 22.30 | 22.30 | 22.30 | 500 |
13 Jun 2024 | 22.31 | 22.34 | 22.17 | 22.17 | 22.17 | 2,100 |
12 Jun 2024 | 22.40 | 22.40 | 22.16 | 22.16 | 22.16 | 4,300 |
11 Jun 2024 | 21.95 | 22.13 | 21.95 | 22.05 | 22.05 | 2,200 |
10 Jun 2024 | 21.71 | 22.00 | 21.71 | 21.99 | 21.99 | 4,500 |
07 Jun 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 200 |
06 Jun 2024 | 21.15 | 21.22 | 21.15 | 21.22 | 21.22 | 800 |
05 Jun 2024 | 21.00 | 21.03 | 20.90 | 21.03 | 21.03 | 14,300 |
04 Jun 2024 | 20.94 | 20.94 | 20.83 | 20.91 | 20.91 | 10,000 |
03 Jun 2024 | 21.78 | 21.78 | 21.21 | 21.21 | 21.21 | 2,600 |
31 May 2024 | 22.06 | 22.06 | 21.88 | 21.88 | 21.88 | 200 |
30 May 2024 | 22.10 | 22.10 | 22.09 | 22.09 | 22.09 | 500 |
29 May 2024 | 22.59 | 22.59 | 22.34 | 22.34 | 22.34 | 1,900 |
28 May 2024 | 22.42 | 22.61 | 22.42 | 22.59 | 22.59 | 1,800 |
27 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 300 |
24 May 2024 | 21.88 | 21.90 | 21.83 | 21.83 | 21.83 | 1,200 |
23 May 2024 | 22.18 | 22.18 | 21.70 | 21.74 | 21.74 | 3,700 |
22 May 2024 | 22.04 | 22.04 | 21.90 | 21.90 | 21.90 | 1,100 |
21 May 2024 | 22.33 | 22.37 | 22.14 | 22.26 | 22.26 | 1,600 |
17 May 2024 | 22.26 | 22.35 | 22.26 | 22.35 | 22.35 | 500 |
16 May 2024 | 22.26 | 22.26 | 22.12 | 22.22 | 22.22 | 2,500 |
15 May 2024 | 21.83 | 22.07 | 21.83 | 22.06 | 22.06 | 1,400 |
14 May 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1,100 |
13 May 2024 | 22.14 | 22.17 | 22.05 | 22.15 | 22.15 | 1,300 |
10 May 2024 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | 200 |
09 May 2024 | 22.13 | 22.26 | 22.10 | 22.26 | 22.26 | 4,000 |
08 May 2024 | 21.85 | 22.12 | 21.85 | 22.12 | 22.12 | 600 |
07 May 2024 | 22.05 | 22.05 | 22.02 | 22.02 | 22.02 | 300 |
06 May 2024 | 22.09 | 22.15 | 22.00 | 22.11 | 22.11 | 4,300 |
03 May 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 500 |
02 May 2024 | 22.01 | 22.12 | 21.92 | 22.03 | 22.03 | 3,100 |
01 May 2024 | 22.44 | 22.44 | 22.00 | 22.01 | 22.01 | 2,300 |
30 Apr 2024 | 22.79 | 22.79 | 22.57 | 22.58 | 22.58 | 2,500 |
29 Apr 2024 | 22.90 | 23.02 | 22.85 | 22.85 | 22.85 | 1,500 |
26 Apr 2024 | 22.96 | 23.10 | 22.95 | 23.04 | 23.04 | 1,400 |
25 Apr 2024 | 22.69 | 23.00 | 22.65 | 22.99 | 22.99 | 1,800 |
24 Apr 2024 | 22.73 | 22.86 | 22.73 | 22.85 | 22.85 | 4,400 |
23 Apr 2024 | 22.48 | 22.87 | 22.48 | 22.87 | 22.87 | 2,500 |
22 Apr 2024 | 22.38 | 22.61 | 22.30 | 22.60 | 22.60 | 3,500 |
19 Apr 2024 | 22.76 | 22.82 | 22.61 | 22.62 | 22.62 | 2,600 |
18 Apr 2024 | 22.85 | 22.85 | 22.66 | 22.69 | 22.69 | 3,800 |
17 Apr 2024 | 23.25 | 23.25 | 22.77 | 22.80 | 22.80 | 2,500 |
16 Apr 2024 | 23.32 | 23.42 | 23.28 | 23.37 | 23.37 | 2,400 |
15 Apr 2024 | 23.21 | 23.41 | 23.15 | 23.37 | 23.37 | 1,700 |
12 Apr 2024 | 23.71 | 23.71 | 23.32 | 23.32 | 23.32 | 9,300 |
11 Apr 2024 | 23.34 | 23.34 | 23.27 | 23.33 | 23.33 | 700 |
10 Apr 2024 | 23.25 | 23.39 | 23.15 | 23.39 | 23.39 | 11,000 |
09 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2,900 |
08 Apr 2024 | 23.17 | 23.34 | 23.17 | 23.34 | 23.34 | 4,700 |
05 Apr 2024 | 23.42 | 23.50 | 23.42 | 23.50 | 23.50 | 4,500 |
04 Apr 2024 | 23.09 | 23.40 | 23.09 | 23.33 | 23.33 | 3,200 |
03 Apr 2024 | 23.04 | 23.14 | 23.04 | 23.08 | 23.08 | 3,500 |
02 Apr 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 3,700 |
01 Apr 2024 | 22.57 | 22.64 | 22.57 | 22.64 | 22.64 | 100 |
28 Mar 2024 | 22.55 | 22.56 | 22.55 | 22.56 | 22.56 | 500 |
27 Mar 2024 | 22.27 | 22.29 | 22.27 | 22.29 | 22.29 | 1,600 |
26 Mar 2024 | 22.40 | 22.40 | 22.27 | 22.27 | 22.27 | 3,400 |
25 Mar 2024 | 22.37 | 22.42 | 22.33 | 22.40 | 22.40 | 4,200 |
22 Mar 2024 | 22.27 | 22.27 | 22.07 | 22.11 | 22.11 | 3,400 |
21 Mar 2024 | 22.16 | 22.26 | 22.16 | 22.26 | 22.26 | 5,300 |
20 Mar 2024 | 22.19 | 22.25 | 22.16 | 22.25 | 22.25 | 4,600 |
19 Mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 200 |
18 Mar 2024 | 22.27 | 22.41 | 22.27 | 22.41 | 22.41 | 2,800 |
15 Mar 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 300 |
14 Mar 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
13 Mar 2024 | 21.71 | 21.81 | 21.64 | 21.78 | 21.78 | 11,100 |
12 Mar 2024 | 21.41 | 21.49 | 21.34 | 21.40 | 21.40 | 11,300 |
11 Mar 2024 | 21.27 | 21.27 | 21.24 | 21.24 | 21.24 | 2,800 |
08 Mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 200 |
07 Mar 2024 | 21.30 | 21.44 | 21.30 | 21.44 | 21.44 | 1,000 |
06 Mar 2024 | 21.42 | 21.61 | 21.37 | 21.38 | 21.38 | 9,300 |
05 Mar 2024 | 21.32 | 21.32 | 21.29 | 21.31 | 21.31 | 3,800 |
04 Mar 2024 | 21.46 | 21.46 | 21.31 | 21.39 | 21.39 | 6,000 |
01 Mar 2024 | 21.39 | 21.59 | 21.39 | 21.40 | 21.40 | 8,000 |
29 Feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 500 |
28 Feb 2024 | 21.39 | 21.42 | 21.18 | 21.23 | 21.23 | 6,300 |
27 Feb 2024 | 21.32 | 21.39 | 21.27 | 21.33 | 21.33 | 19,000 |
26 Feb 2024 | 21.12 | 21.32 | 21.12 | 21.20 | 21.20 | 4,200 |
23 Feb 2024 | 21.02 | 21.02 | 21.00 | 21.02 | 21.02 | 700 |
22 Feb 2024 | 21.17 | 21.39 | 21.17 | 21.33 | 21.33 | 6,800 |
21 Feb 2024 | 21.18 | 21.29 | 21.18 | 21.24 | 21.24 | 4,100 |
20 Feb 2024 | 21.44 | 21.44 | 21.13 | 21.19 | 21.19 | 11,200 |
16 Feb 2024 | 21.34 | 21.46 | 21.30 | 21.40 | 21.40 | 11,200 |
15 Feb 2024 | 21.23 | 21.48 | 21.23 | 21.32 | 21.32 | 8,700 |
14 Feb 2024 | 21.50 | 21.58 | 21.07 | 21.11 | 21.11 | 10,000 |
13 Feb 2024 | 21.36 | 21.48 | 21.29 | 21.34 | 21.34 | 6,800 |
12 Feb 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 21.33 | 7,000 |
09 Feb 2024 | 21.25 | 21.32 | 21.20 | 21.26 | 21.26 | 3,500 |
08 Feb 2024 | 21.09 | 21.15 | 21.09 | 21.15 | 21.15 | 500 |
07 Feb 2024 | 20.60 | 20.73 | 20.60 | 20.73 | 20.73 | 2,100 |
06 Feb 2024 | 20.52 | 20.52 | 20.51 | 20.51 | 20.51 | 800 |
05 Feb 2024 | 20.18 | 20.52 | 20.18 | 20.48 | 20.48 | 6,400 |
02 Feb 2024 | 20.34 | 20.34 | 20.18 | 20.25 | 20.25 | 8,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |