Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4 |
18 Jun 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 4 |
17 Jun 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 9 |
14 Jun 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 9 |
13 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 18 |
12 Jun 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 45 |
11 Jun 2024 | 20.19 | 20.33 | 20.19 | 20.33 | 20.33 | 532 |
10 Jun 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 5 |
07 Jun 2024 | 20.88 | 20.88 | 20.77 | 20.77 | 20.77 | 443 |
06 Jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 4 |
05 Jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 50 |
04 Jun 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 3 |
03 Jun 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 202 |
31 May 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 2 |
30 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 21 |
29 May 2024 | 19.69 | 19.74 | 19.57 | 19.57 | 19.57 | 2,171 |
28 May 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 33 |
24 May 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 8 |
23 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 22 |
22 May 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 10 |
21 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 12 |
20 May 2024 | 22.75 | 22.75 | 22.47 | 22.47 | 22.47 | 207 |
17 May 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 29 |
16 May 2024 | 23.03 | 23.03 | 22.98 | 22.98 | 22.98 | 351 |
15 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 53 |
14 May 2024 | 23.32 | 23.32 | 23.26 | 23.26 | 23.26 | 243 |
13 May 2024 | 23.39 | 23.46 | 23.12 | 23.12 | 23.12 | 611 |
10 May 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 163 |
09 May 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 15 |
08 May 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1 |
07 May 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 8 |
06 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 37 |
03 May 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 90 |
02 May 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 83 |
01 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 68 |
30 Apr 2024 | 20.58 | 20.58 | 20.37 | 20.37 | 20.37 | 126 |
29 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 4 |
26 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 10 |
25 Apr 2024 | 19.95 | 20.99 | 19.95 | 20.99 | 20.99 | 833 |
24 Apr 2024 | 20.94 | 20.94 | 20.78 | 20.78 | 20.78 | 647 |
23 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 122 |
22 Apr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 62 |
19 Apr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 76 |
18 Apr 2024 | 20.88 | 20.88 | 20.80 | 20.80 | 20.80 | 573 |
17 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 126 |
16 Apr 2024 | 18.78 | 19.15 | 18.78 | 19.15 | 19.15 | 3,330 |
15 Apr 2024 | 19.80 | 19.80 | 19.28 | 19.28 | 19.28 | 3,066 |
12 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 114 |
11 Apr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 127 |
10 Apr 2024 | 20.99 | 20.99 | 20.51 | 20.51 | 20.51 | 3,057 |
09 Apr 2024 | 21.63 | 21.63 | 21.61 | 21.61 | 21.61 | 585 |
08 Apr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 114 |
05 Apr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 62 |
04 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 168 |
03 Apr 2024 | 21.48 | 21.65 | 21.42 | 21.42 | 21.42 | 9,283 |
02 Apr 2024 | 21.60 | 21.74 | 21.39 | 21.39 | 21.39 | 762 |
01 Apr 2024 | 23.27 | 23.27 | 22.80 | 22.80 | 22.80 | 14,122 |
28 Mar 2024 | 23.11 | 23.30 | 23.08 | 23.30 | 23.30 | 6,677 |
27 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 79 |
26 Mar 2024 | 22.10 | 22.10 | 21.59 | 21.59 | 21.59 | 1,512 |
25 Mar 2024 | 21.82 | 21.87 | 21.70 | 21.87 | 21.87 | 3,052 |
22 Mar 2024 | 22.04 | 22.12 | 22.04 | 22.12 | 22.12 | 857 |
21 Mar 2024 | 21.55 | 21.72 | 21.55 | 21.72 | 21.72 | 817 |
20 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 290 |
19 Mar 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 88 |
18 Mar 2024 | 19.30 | 19.45 | 19.12 | 19.45 | 19.45 | 2,028 |
15 Mar 2024 | 19.43 | 19.58 | 19.43 | 19.57 | 19.57 | 2,148 |
14 Mar 2024 | 19.30 | 19.31 | 19.30 | 19.31 | 19.31 | 298 |
13 Mar 2024 | 19.80 | 20.03 | 19.77 | 19.77 | 19.77 | 1,984 |
12 Mar 2024 | 19.80 | 19.80 | 19.57 | 19.57 | 19.57 | 2,796 |
11 Mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 16 |
08 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 88 |
07 Mar 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 47 |
06 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 41 |
05 Mar 2024 | 20.17 | 20.18 | 20.13 | 20.13 | 20.13 | 567 |
04 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 305 |
01 Mar 2024 | 20.97 | 20.97 | 20.63 | 20.74 | 20.74 | 763 |
29 Feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 165 |
28 Feb 2024 | 20.50 | 20.77 | 20.50 | 20.77 | 20.77 | 368 |
27 Feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 83 |
26 Feb 2024 | 20.64 | 20.64 | 20.45 | 20.45 | 20.45 | 264 |
23 Feb 2024 | 20.56 | 20.67 | 20.56 | 20.65 | 20.65 | 406 |
22 Feb 2024 | 20.32 | 20.80 | 20.32 | 20.80 | 20.80 | 119 |
21 Feb 2024 | 19.74 | 20.07 | 19.74 | 20.07 | 20.07 | 163 |
20 Feb 2024 | 19.70 | 19.97 | 19.67 | 19.97 | 19.97 | 18,803 |
16 Feb 2024 | 19.76 | 20.02 | 19.44 | 19.73 | 19.73 | 100,051 |
15 Feb 2024 | 20.11 | 20.41 | 19.92 | 20.06 | 20.06 | 108,133 |
14 Feb 2024 | 19.45 | 19.60 | 19.42 | 19.60 | 19.60 | 4,523 |
13 Feb 2024 | 18.78 | 18.93 | 18.78 | 18.93 | 18.93 | 5,112 |
12 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 10 |
09 Feb 2024 | 19.48 | 19.48 | 19.11 | 19.31 | 19.31 | 15,650 |
08 Feb 2024 | 18.90 | 19.25 | 18.90 | 19.25 | 19.25 | 163 |
07 Feb 2024 | 18.96 | 19.06 | 18.86 | 19.06 | 19.06 | 1,219 |
06 Feb 2024 | 18.87 | 18.98 | 18.87 | 18.98 | 18.98 | 160 |
05 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 93 |
02 Feb 2024 | 18.27 | 18.63 | 18.27 | 18.63 | 18.63 | 298 |
01 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 42 |
31 Jan 2024 | 18.49 | 18.49 | 18.21 | 18.21 | 18.21 | 1,616 |
30 Jan 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 145 |
29 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 51 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |