Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 23.61 | 23.68 | 23.59 | 23.68 | 23.68 | 10,711 |
03 Jun 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 5,500 |
31 May 2024 | 23.51 | 23.61 | 23.48 | 23.61 | 23.61 | 15,100 |
30 May 2024 | 23.39 | 23.46 | 23.39 | 23.42 | 23.42 | 12,300 |
29 May 2024 | 23.18 | 23.23 | 23.18 | 23.19 | 23.19 | 3,500 |
28 May 2024 | 23.55 | 23.55 | 23.52 | 23.55 | 23.55 | 11,600 |
24 May 2024 | 23.56 | 23.56 | 23.53 | 23.56 | 23.56 | 12,200 |
23 May 2024 | 23.48 | 23.48 | 23.32 | 23.32 | 23.32 | 16,700 |
22 May 2024 | 23.42 | 23.42 | 23.38 | 23.38 | 23.38 | 11,300 |
21 May 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 23.64 | 16,300 |
20 May 2024 | 23.67 | 23.67 | 23.63 | 23.63 | 23.63 | 11,200 |
17 May 2024 | 23.60 | 23.64 | 23.58 | 23.64 | 23.64 | 13,900 |
16 May 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | 8,700 |
15 May 2024 | 23.47 | 23.66 | 23.47 | 23.66 | 23.66 | 4,900 |
14 May 2024 | 23.29 | 23.36 | 23.25 | 23.36 | 23.36 | 11,400 |
13 May 2024 | 23.19 | 23.19 | 23.18 | 23.18 | 23.18 | 5,600 |
10 May 2024 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | 15,100 |
09 May 2024 | 23.00 | 23.06 | 23.00 | 23.06 | 23.06 | 4,500 |
08 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 4,400 |
07 May 2024 | 22.99 | 22.99 | 22.97 | 22.97 | 22.97 | 15,700 |
06 May 2024 | 22.87 | 22.89 | 22.87 | 22.89 | 22.89 | 10,500 |
03 May 2024 | 22.69 | 22.72 | 22.69 | 22.72 | 22.72 | 6,100 |
02 May 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 22.56 | 8,000 |
01 May 2024 | 22.23 | 22.28 | 22.23 | 22.28 | 22.28 | 7,000 |
30 Apr 2024 | 22.51 | 22.51 | 22.31 | 22.31 | 22.31 | 21,100 |
29 Apr 2024 | 22.47 | 22.51 | 22.47 | 22.51 | 22.51 | 5,000 |
26 Apr 2024 | 22.40 | 22.43 | 22.38 | 22.43 | 22.43 | 14,600 |
25 Apr 2024 | 22.21 | 22.31 | 22.17 | 22.31 | 22.31 | 11,900 |
24 Apr 2024 | 22.35 | 22.41 | 22.35 | 22.41 | 22.41 | 7,300 |
23 Apr 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 22.40 | 20,900 |
22 Apr 2024 | 22.10 | 22.17 | 22.10 | 22.17 | 22.17 | 14,600 |
19 Apr 2024 | 22.05 | 22.05 | 21.96 | 21.96 | 21.96 | 7,700 |
18 Apr 2024 | 22.08 | 22.08 | 21.95 | 21.95 | 21.95 | 9,000 |
17 Apr 2024 | 22.02 | 22.03 | 22.02 | 22.03 | 22.03 | 3,600 |
16 Apr 2024 | 21.96 | 22.00 | 21.96 | 22.00 | 22.00 | 7,000 |
15 Apr 2024 | 22.38 | 22.38 | 22.18 | 22.18 | 22.18 | 15,900 |
12 Apr 2024 | 22.32 | 22.32 | 22.24 | 22.24 | 22.24 | 6,400 |
11 Apr 2024 | 22.47 | 22.59 | 22.41 | 22.59 | 22.59 | 20,300 |
10 Apr 2024 | 22.60 | 22.60 | 22.54 | 22.54 | 22.54 | 16,000 |
09 Apr 2024 | 22.78 | 22.83 | 22.78 | 22.83 | 22.83 | 5,700 |
08 Apr 2024 | 22.84 | 22.86 | 22.84 | 22.86 | 22.86 | 6,900 |
05 Apr 2024 | 22.70 | 22.77 | 22.70 | 22.77 | 22.77 | 18,500 |
04 Apr 2024 | 22.95 | 23.01 | 22.65 | 22.65 | 22.65 | 8,600 |
03 Apr 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
02 Apr 2024 | 22.62 | 22.68 | 22.62 | 22.68 | 22.68 | 29,900 |
01 Apr 2024 | 22.86 | 22.88 | 22.83 | 22.84 | 22.84 | 6,200 |
28 Mar 2024 | 22.95 | 22.97 | 22.88 | 22.88 | 22.88 | 193,000 |
27 Mar 2024 | 22.92 | 23.00 | 22.92 | 23.00 | 23.00 | 13,600 |
26 Mar 2024 | 22.91 | 22.91 | 22.85 | 22.85 | 22.85 | 16,600 |
25 Mar 2024 | 22.84 | 22.84 | 22.76 | 22.76 | 22.76 | 18,600 |
22 Mar 2024 | 22.82 | 22.83 | 22.82 | 22.83 | 22.83 | 1,600 |
21 Mar 2024 | 22.88 | 22.88 | 22.86 | 22.86 | 22.86 | 23,400 |
20 Mar 2024 | 22.59 | 22.83 | 22.59 | 22.83 | 22.83 | 2,600 |
19 Mar 2024 | 22.65 | 22.65 | 22.60 | 22.60 | 22.60 | 13,100 |
18 Mar 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 22.52 | 5,000 |
15 Mar 2024 | 22.54 | 22.54 | 22.52 | 22.52 | 22.52 | 11,800 |
14 Mar 2024 | 22.53 | 22.53 | 22.52 | 22.52 | 22.52 | 12,100 |
13 Mar 2024 | 22.67 | 22.68 | 22.67 | 22.68 | 22.68 | 6,900 |
12 Mar 2024 | 22.49 | 22.64 | 22.47 | 22.64 | 22.64 | 11,800 |
11 Mar 2024 | 22.43 | 22.49 | 22.43 | 22.49 | 22.49 | 16,800 |
08 Mar 2024 | 22.78 | 22.78 | 22.68 | 22.68 | 22.68 | 10,300 |
07 Mar 2024 | 22.69 | 22.77 | 22.69 | 22.77 | 22.77 | 13,400 |
06 Mar 2024 | 22.44 | 22.48 | 22.44 | 22.48 | 22.48 | 10,200 |
05 Mar 2024 | 22.24 | 22.24 | 22.23 | 22.23 | 22.23 | 15,300 |
04 Mar 2024 | 22.20 | 22.26 | 22.20 | 22.24 | 22.24 | 10,600 |
01 Mar 2024 | 22.23 | 22.30 | 22.23 | 22.30 | 22.30 | 8,100 |
29 Feb 2024 | 21.95 | 21.99 | 21.93 | 21.93 | 21.93 | 88,700 |
28 Feb 2024 | 21.98 | 21.99 | 21.98 | 21.99 | 21.99 | 5,100 |
27 Feb 2024 | 22.07 | 22.09 | 22.07 | 22.09 | 22.09 | 12,100 |
26 Feb 2024 | 22.06 | 22.06 | 22.04 | 22.06 | 22.06 | 9,400 |
23 Feb 2024 | 22.10 | 22.10 | 22.09 | 22.09 | 22.09 | 6,800 |
22 Feb 2024 | 22.02 | 22.08 | 22.02 | 22.08 | 22.08 | 16,400 |
21 Feb 2024 | 21.76 | 21.83 | 21.76 | 21.83 | 21.83 | 2,700 |
20 Feb 2024 | 21.80 | 21.83 | 21.80 | 21.83 | 21.83 | 21,800 |
16 Feb 2024 | 21.74 | 21.75 | 21.74 | 21.75 | 21.75 | 5,900 |
15 Feb 2024 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | 10,400 |
14 Feb 2024 | 21.41 | 21.49 | 21.41 | 21.49 | 21.49 | 10,300 |
13 Feb 2024 | 21.30 | 21.34 | 21.21 | 21.21 | 21.21 | 5,100 |
12 Feb 2024 | 21.54 | 21.55 | 21.51 | 21.55 | 21.55 | 11,900 |
09 Feb 2024 | 21.43 | 21.54 | 21.43 | 21.54 | 21.54 | 4,800 |
08 Feb 2024 | 21.36 | 21.42 | 21.36 | 21.42 | 21.42 | 5,700 |
07 Feb 2024 | 21.47 | 21.52 | 21.47 | 21.52 | 21.52 | 8,400 |
06 Feb 2024 | 21.45 | 21.52 | 21.42 | 21.52 | 21.52 | 4,000 |
05 Feb 2024 | 21.31 | 21.46 | 21.31 | 21.44 | 21.44 | 1,400 |
02 Feb 2024 | 21.46 | 21.53 | 21.46 | 21.53 | 21.53 | 16,600 |
01 Feb 2024 | 21.53 | 21.72 | 21.53 | 21.72 | 21.72 | 7,400 |
31 Jan 2024 | 21.70 | 21.70 | 21.53 | 21.53 | 21.53 | 4,500 |
30 Jan 2024 | 21.65 | 21.65 | 21.57 | 21.63 | 21.63 | 26,000 |
29 Jan 2024 | 21.52 | 21.66 | 21.52 | 21.66 | 21.66 | 5,800 |
26 Jan 2024 | 21.61 | 21.61 | 21.57 | 21.60 | 21.60 | 2,400 |
25 Jan 2024 | 21.52 | 21.54 | 21.48 | 21.54 | 21.54 | 10,300 |
24 Jan 2024 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | 6,400 |
23 Jan 2024 | 21.28 | 21.29 | 21.21 | 21.29 | 21.29 | 10,800 |
22 Jan 2024 | 21.44 | 21.44 | 21.37 | 21.39 | 21.39 | 17,100 |
19 Jan 2024 | 21.14 | 21.25 | 21.09 | 21.25 | 21.25 | 3,900 |
18 Jan 2024 | 21.09 | 21.18 | 21.08 | 21.18 | 21.18 | 21,300 |
17 Jan 2024 | 20.92 | 21.01 | 20.92 | 21.01 | 21.01 | 9,100 |
16 Jan 2024 | 21.25 | 21.30 | 21.18 | 21.18 | 21.18 | 9,400 |
12 Jan 2024 | 21.56 | 21.56 | 21.49 | 21.49 | 21.49 | 12,800 |
11 Jan 2024 | 21.25 | 21.41 | 21.25 | 21.41 | 21.41 | 17,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |