Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 22.29 | 22.51 | 22.22 | 22.46 | 22.46 | 20,142 |
31 May 2024 | 21.52 | 22.36 | 21.52 | 22.34 | 22.34 | 97,232 |
30 May 2024 | 21.44 | 21.68 | 21.44 | 21.52 | 21.52 | 9,389 |
29 May 2024 | 21.49 | 21.56 | 21.41 | 21.48 | 21.48 | 35,294 |
28 May 2024 | 21.65 | 21.86 | 21.65 | 21.65 | 21.65 | 12,098 |
24 May 2024 | 21.73 | 21.83 | 21.50 | 21.74 | 21.74 | 6,108 |
23 May 2024 | 21.82 | 21.86 | 21.53 | 21.63 | 21.63 | 20,674 |
22 May 2024 | 21.72 | 21.98 | 21.72 | 21.81 | 21.81 | 6,658 |
21 May 2024 | 21.94 | 22.05 | 21.79 | 21.79 | 21.79 | 7,341 |
20 May 2024 | 22.13 | 22.13 | 21.94 | 21.94 | 21.94 | 11,734 |
17 May 2024 | 22.03 | 22.17 | 21.95 | 22.12 | 22.12 | 11,313 |
16 May 2024 | 22.19 | 22.19 | 22.01 | 22.17 | 22.17 | 6,052 |
15 May 2024 | 22.04 | 22.16 | 21.98 | 22.10 | 22.10 | 14,439 |
14 May 2024 | 22.12 | 22.12 | 21.76 | 21.76 | 21.76 | 7,110 |
13 May 2024 | 22.10 | 22.10 | 21.84 | 21.84 | 21.84 | 6,886 |
10 May 2024 | 21.91 | 21.95 | 21.83 | 21.90 | 21.90 | 9,393 |
09 May 2024 | 22.09 | 22.09 | 21.92 | 21.94 | 21.94 | 8,468 |
08 May 2024 | 22.05 | 22.32 | 21.92 | 21.95 | 21.95 | 9,415 |
07 May 2024 | 22.26 | 22.36 | 22.18 | 22.23 | 22.23 | 10,186 |
06 May 2024 | 22.26 | 22.32 | 22.10 | 22.27 | 22.27 | 12,301 |
03 May 2024 | 22.11 | 22.21 | 22.11 | 22.16 | 22.16 | 10,837 |
02 May 2024 | 21.75 | 22.02 | 21.71 | 21.95 | 21.95 | 6,151 |
01 May 2024 | 21.76 | 21.96 | 21.75 | 21.88 | 21.88 | 11,031 |
30 Apr 2024 | 22.07 | 22.10 | 21.72 | 21.72 | 21.72 | 82,661 |
29 Apr 2024 | 21.90 | 22.08 | 21.77 | 22.08 | 22.08 | 9,218 |
26 Apr 2024 | 21.81 | 22.18 | 21.72 | 21.72 | 21.72 | 13,245 |
25 Apr 2024 | 21.94 | 21.94 | 21.72 | 21.93 | 21.93 | 5,904 |
24 Apr 2024 | 22.06 | 22.22 | 21.97 | 22.20 | 22.20 | 11,736 |
23 Apr 2024 | 21.68 | 22.22 | 21.68 | 22.22 | 22.22 | 16,450 |
22 Apr 2024 | 21.60 | 21.86 | 21.56 | 21.65 | 21.65 | 34,337 |
19 Apr 2024 | 21.37 | 21.65 | 21.26 | 21.55 | 21.55 | 34,843 |
18 Apr 2024 | 21.22 | 21.35 | 21.18 | 21.33 | 21.33 | 24,663 |
17 Apr 2024 | 21.29 | 21.43 | 21.15 | 21.23 | 21.23 | 16,810 |
16 Apr 2024 | 20.99 | 21.30 | 20.99 | 21.16 | 21.16 | 14,904 |
15 Apr 2024 | 21.67 | 21.70 | 21.10 | 21.37 | 21.37 | 21,675 |
12 Apr 2024 | 21.79 | 22.21 | 21.71 | 21.71 | 21.71 | 30,415 |
11 Apr 2024 | 22.18 | 22.18 | 21.79 | 21.86 | 21.86 | 14,412 |
10 Apr 2024 | 22.50 | 22.50 | 22.11 | 22.11 | 22.11 | 14,311 |
09 Apr 2024 | 22.56 | 22.70 | 22.53 | 22.60 | 22.60 | 31,645 |
08 Apr 2024 | 22.56 | 22.61 | 22.46 | 22.61 | 22.61 | 80,855 |
05 Apr 2024 | 22.56 | 22.66 | 22.53 | 22.53 | 22.53 | 40,894 |
04 Apr 2024 | 22.73 | 22.80 | 22.65 | 22.80 | 22.80 | 19,050 |
03 Apr 2024 | 22.45 | 22.69 | 22.45 | 22.66 | 22.66 | 12,316 |
02 Apr 2024 | 22.70 | 22.78 | 22.51 | 22.56 | 22.56 | 7,093 |
01 Apr 2024 | 22.81 | 23.05 | 22.53 | 22.85 | 22.85 | 20,362 |
28 Mar 2024 | 23.22 | 23.24 | 22.78 | 22.78 | 22.78 | 42,350 |
27 Mar 2024 | 22.96 | 23.11 | 22.93 | 22.99 | 22.99 | 12,175 |
26 Mar 2024 | 23.27 | 23.27 | 22.95 | 22.95 | 22.95 | 19,558 |
25 Mar 2024 | 23.37 | 23.49 | 23.07 | 23.07 | 23.07 | 12,363 |
22 Mar 2024 | 23.52 | 23.59 | 23.36 | 23.37 | 23.37 | 3,927 |
21 Mar 2024 | 23.57 | 23.57 | 23.35 | 23.40 | 23.40 | 18,795 |
20 Mar 2024 | 23.43 | 23.51 | 23.35 | 23.35 | 23.35 | 21,095 |
19 Mar 2024 | 23.14 | 23.54 | 23.14 | 23.54 | 23.54 | 12,897 |
18 Mar 2024 | 23.25 | 23.41 | 23.11 | 23.25 | 23.25 | 9,278 |
15 Mar 2024 | 23.16 | 23.59 | 23.16 | 23.33 | 23.33 | 8,399 |
14 Mar 2024 | 23.67 | 23.67 | 23.39 | 23.39 | 23.39 | 11,708 |
13 Mar 2024 | 23.63 | 23.73 | 23.62 | 23.67 | 23.67 | 11,741 |
12 Mar 2024 | 23.57 | 23.65 | 23.56 | 23.64 | 23.64 | 8,592 |
11 Mar 2024 | 23.93 | 23.94 | 23.89 | 23.92 | 23.92 | 4,863 |
08 Mar 2024 | 23.79 | 23.90 | 23.79 | 23.87 | 23.87 | 6,380 |
07 Mar 2024 | 23.60 | 23.79 | 23.60 | 23.79 | 23.79 | 10,812 |
06 Mar 2024 | 23.70 | 23.72 | 23.60 | 23.61 | 23.61 | 13,664 |
05 Mar 2024 | 23.46 | 23.60 | 23.46 | 23.60 | 23.60 | 9,449 |
04 Mar 2024 | 23.46 | 23.71 | 23.46 | 23.54 | 23.54 | 16,141 |
01 Mar 2024 | 23.67 | 23.74 | 23.54 | 23.58 | 23.58 | 18,964 |
29 Feb 2024 | 23.31 | 23.77 | 23.31 | 23.77 | 23.77 | 44,243 |
28 Feb 2024 | 23.36 | 23.36 | 23.30 | 23.36 | 23.36 | 5,475 |
27 Feb 2024 | 23.43 | 23.43 | 23.27 | 23.37 | 23.37 | 8,576 |
26 Feb 2024 | 23.50 | 23.52 | 23.21 | 23.40 | 23.40 | 12,371 |
23 Feb 2024 | 23.18 | 23.46 | 23.18 | 23.45 | 23.45 | 12,017 |
22 Feb 2024 | 23.29 | 23.39 | 23.25 | 23.25 | 23.25 | 4,252 |
21 Feb 2024 | 23.35 | 23.38 | 23.17 | 23.24 | 23.24 | 7,002 |
20 Feb 2024 | 23.25 | 23.35 | 23.25 | 23.32 | 23.32 | 7,350 |
16 Feb 2024 | 23.11 | 23.27 | 23.11 | 23.22 | 23.22 | 15,699 |
15 Feb 2024 | 23.29 | 23.33 | 23.14 | 23.33 | 23.33 | 5,000 |
14 Feb 2024 | 23.25 | 23.25 | 23.04 | 23.12 | 23.12 | 9,264 |
13 Feb 2024 | 23.32 | 23.32 | 23.04 | 23.09 | 23.09 | 12,184 |
12 Feb 2024 | 23.40 | 23.49 | 23.37 | 23.49 | 23.49 | 15,298 |
09 Feb 2024 | 23.24 | 23.45 | 23.16 | 23.44 | 23.44 | 9,718 |
08 Feb 2024 | 23.10 | 23.28 | 23.08 | 23.24 | 23.24 | 14,928 |
07 Feb 2024 | 23.08 | 23.28 | 23.06 | 23.18 | 23.18 | 7,832 |
06 Feb 2024 | 23.11 | 23.24 | 23.08 | 23.12 | 23.12 | 13,336 |
05 Feb 2024 | 23.16 | 23.25 | 23.11 | 23.11 | 23.11 | 10,287 |
02 Feb 2024 | 23.37 | 23.44 | 23.22 | 23.35 | 23.35 | 8,177 |
01 Feb 2024 | 23.40 | 23.57 | 23.26 | 23.53 | 23.53 | 91,038 |
31 Jan 2024 | 23.32 | 23.42 | 23.25 | 23.27 | 23.27 | 15,588 |
30 Jan 2024 | 23.43 | 23.43 | 23.20 | 23.37 | 23.37 | 25,028 |
29 Jan 2024 | 23.27 | 23.35 | 23.13 | 23.35 | 23.35 | 18,592 |
26 Jan 2024 | 22.96 | 23.30 | 22.93 | 23.29 | 23.29 | 14,161 |
25 Jan 2024 | 22.94 | 23.16 | 22.84 | 23.15 | 23.15 | 26,576 |
24 Jan 2024 | 23.00 | 23.03 | 22.80 | 22.80 | 22.80 | 18,200 |
23 Jan 2024 | 22.97 | 22.99 | 22.82 | 22.89 | 22.89 | 10,333 |
22 Jan 2024 | 22.94 | 23.03 | 22.71 | 22.97 | 22.97 | 10,824 |
19 Jan 2024 | 22.52 | 22.76 | 22.41 | 22.76 | 22.76 | 8,420 |
18 Jan 2024 | 22.61 | 22.79 | 22.51 | 22.53 | 22.53 | 11,242 |
17 Jan 2024 | 22.64 | 22.73 | 22.44 | 22.73 | 22.73 | 5,414 |
16 Jan 2024 | 22.82 | 22.82 | 22.53 | 22.68 | 22.68 | 10,645 |
12 Jan 2024 | 22.57 | 22.85 | 22.57 | 22.73 | 22.73 | 8,372 |
11 Jan 2024 | 22.65 | 22.74 | 22.56 | 22.56 | 22.56 | 10,296 |
10 Jan 2024 | 22.47 | 22.69 | 22.47 | 22.69 | 22.69 | 5,353 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |