Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 23.9200 | 23.9610 | 23.8730 | 23.9450 | 23.9450 | - |
21 Jun 2024 | 23.8736 | 23.9206 | 23.8607 | 23.8802 | 23.8802 | - |
20 Jun 2024 | 23.9874 | 23.9874 | 23.8772 | 23.9835 | 23.9835 | - |
19 Jun 2024 | 23.9398 | 23.9920 | 23.8893 | 23.9395 | 23.9395 | - |
18 Jun 2024 | 23.9040 | 23.9668 | 23.8963 | 23.9054 | 23.9054 | - |
17 Jun 2024 | 23.9112 | 23.9363 | 23.8875 | 23.9122 | 23.9122 | - |
14 Jun 2024 | 23.9207 | 23.9848 | 23.8885 | 23.9054 | 23.9054 | - |
13 Jun 2024 | 23.8694 | 23.9935 | 23.8671 | 23.8975 | 23.8975 | - |
12 Jun 2024 | 23.8819 | 23.9914 | 23.8799 | 23.8836 | 23.8836 | - |
11 Jun 2024 | 23.9481 | 23.9584 | 23.8902 | 23.9068 | 23.9068 | - |
10 Jun 2024 | 23.9521 | 23.9860 | 23.8936 | 23.9656 | 23.9656 | - |
07 Jun 2024 | 23.9533 | 24.0179 | 23.8758 | 23.9373 | 23.9373 | - |
06 Jun 2024 | 23.9562 | 24.0090 | 23.9126 | 23.9281 | 23.9281 | - |
05 Jun 2024 | 24.0150 | 24.0627 | 23.9609 | 24.0149 | 24.0149 | - |
04 Jun 2024 | 24.0169 | 24.0771 | 23.9747 | 24.0183 | 24.0183 | - |
03 Jun 2024 | 24.0435 | 24.0501 | 23.9185 | 24.0417 | 24.0417 | - |
31 May 2024 | 23.9731 | 24.0887 | 23.9595 | 23.9659 | 23.9659 | - |
30 May 2024 | 23.9431 | 24.0375 | 23.9152 | 23.9460 | 23.9460 | - |
29 May 2024 | 23.9004 | 23.9761 | 23.8668 | 23.8519 | 23.8519 | - |
28 May 2024 | 23.8001 | 23.9005 | 23.7946 | 23.8039 | 23.8039 | - |
27 May 2024 | 23.8713 | 23.8947 | 23.8060 | 23.8530 | 23.8530 | - |
24 May 2024 | 23.8492 | 23.8909 | 23.8227 | 23.8352 | 23.8352 | - |
23 May 2024 | 23.8612 | 23.9201 | 23.8382 | 23.8698 | 23.8698 | - |
22 May 2024 | 23.9356 | 23.9849 | 23.9021 | 23.9382 | 23.9382 | - |
21 May 2024 | 23.9022 | 23.9905 | 23.8977 | 23.9022 | 23.9022 | - |
20 May 2024 | 23.9251 | 23.9906 | 23.8529 | 23.9125 | 23.9125 | - |
17 May 2024 | 23.9037 | 23.9473 | 23.8269 | 23.8777 | 23.8777 | - |
16 May 2024 | 23.8359 | 23.9350 | 23.8071 | 23.8393 | 23.8393 | - |
15 May 2024 | 23.9218 | 23.9273 | 23.7036 | 23.9081 | 23.9081 | - |
14 May 2024 | 23.9266 | 23.9645 | 23.8831 | 23.9247 | 23.9247 | - |
13 May 2024 | 23.9411 | 23.9641 | 23.9056 | 23.9510 | 23.9510 | - |
10 May 2024 | 23.9111 | 23.9996 | 23.9023 | 23.9131 | 23.9131 | - |
09 May 2024 | 23.8622 | 23.9462 | 23.8479 | 23.8550 | 23.8550 | - |
08 May 2024 | 23.8870 | 23.9419 | 23.8638 | 23.8976 | 23.8976 | - |
07 May 2024 | 23.8696 | 23.9697 | 23.8694 | 23.8685 | 23.8685 | - |
06 May 2024 | 23.9136 | 23.9403 | 23.8452 | 23.9139 | 23.9139 | - |
03 May 2024 | 23.9015 | 23.9544 | 23.6074 | 23.8930 | 23.8930 | - |
02 May 2024 | 23.8920 | 23.9523 | 23.8585 | 23.8923 | 23.8923 | - |
01 May 2024 | 23.8874 | 23.9021 | 23.8491 | 23.8881 | 23.8881 | - |
30 Apr 2024 | 23.8592 | 23.9503 | 23.8395 | 23.8717 | 23.8717 | - |
29 Apr 2024 | 23.9086 | 23.9738 | 23.9017 | 23.9195 | 23.9195 | - |
26 Apr 2024 | 23.9418 | 23.9683 | 23.9052 | 23.9350 | 23.9350 | - |
25 Apr 2024 | 23.9620 | 23.9892 | 23.9153 | 23.9625 | 23.9625 | - |
24 Apr 2024 | 23.8945 | 23.9780 | 23.8795 | 23.8919 | 23.8919 | - |
23 Apr 2024 | 23.9181 | 23.9932 | 23.8885 | 23.9223 | 23.9223 | - |
22 Apr 2024 | 23.8797 | 23.9909 | 23.8657 | 23.8881 | 23.8881 | - |
19 Apr 2024 | 23.8105 | 23.9105 | 23.7048 | 23.7995 | 23.7995 | - |
18 Apr 2024 | 23.7746 | 23.8610 | 23.7617 | 23.7826 | 23.7826 | - |
17 Apr 2024 | 23.8143 | 23.8532 | 23.6133 | 23.8136 | 23.8136 | - |
16 Apr 2024 | 23.7709 | 23.8597 | 23.7438 | 23.7738 | 23.7738 | - |
15 Apr 2024 | 23.7071 | 23.8175 | 23.7057 | 23.7181 | 23.7181 | - |
12 Apr 2024 | 23.8243 | 23.8378 | 23.7048 | 23.8275 | 23.8275 | - |
11 Apr 2024 | 23.7748 | 23.8468 | 23.7406 | 23.7631 | 23.7631 | - |
10 Apr 2024 | 23.7732 | 23.8277 | 23.7481 | 23.7800 | 23.7800 | - |
09 Apr 2024 | 23.8043 | 23.8360 | 23.7839 | 23.8037 | 23.8037 | - |
08 Apr 2024 | 23.8104 | 23.8303 | 23.7704 | 23.7955 | 23.7955 | - |
05 Apr 2024 | 23.7690 | 23.8182 | 23.7478 | 23.7653 | 23.7653 | - |
04 Apr 2024 | 23.7199 | 23.8031 | 23.7152 | 23.7153 | 23.7153 | - |
03 Apr 2024 | 23.7099 | 23.7572 | 23.6708 | 23.7068 | 23.7068 | - |
02 Apr 2024 | 23.6720 | 23.7368 | 23.5770 | 23.6694 | 23.6694 | - |
01 Apr 2024 | 23.6995 | 23.7271 | 23.6517 | 23.7000 | 23.7000 | - |
29 Mar 2024 | 23.6931 | 23.7306 | 23.5191 | 23.7255 | 23.7255 | - |
28 Mar 2024 | 23.7094 | 23.7672 | 23.6754 | 23.7203 | 23.7203 | - |
27 Mar 2024 | 23.7035 | 23.7912 | 23.6831 | 23.7002 | 23.7002 | - |
26 Mar 2024 | 23.6357 | 23.7656 | 23.5818 | 23.5765 | 23.5765 | - |
25 Mar 2024 | 23.6781 | 23.7230 | 23.5841 | 23.6781 | 23.6781 | - |
22 Mar 2024 | 23.7315 | 23.7766 | 23.6537 | 23.7278 | 23.7278 | - |
21 Mar 2024 | 23.7239 | 23.8681 | 23.3413 | 23.7188 | 23.7188 | - |
20 Mar 2024 | 23.6344 | 23.7713 | 23.6266 | 23.6359 | 23.6359 | - |
19 Mar 2024 | 23.6194 | 23.6980 | 23.6105 | 23.6254 | 23.6254 | - |
18 Mar 2024 | 23.6472 | 23.6862 | 23.5713 | 23.6506 | 23.6506 | - |
15 Mar 2024 | 23.6069 | 23.6783 | 23.5769 | 23.5913 | 23.5913 | - |
14 Mar 2024 | 23.5903 | 23.6793 | 23.5662 | 23.5881 | 23.5881 | - |
13 Mar 2024 | 23.5797 | 23.6386 | 23.5689 | 23.5656 | 23.5656 | - |
12 Mar 2024 | 23.5754 | 23.6602 | 23.5525 | 23.5735 | 23.5735 | - |
11 Mar 2024 | 23.5588 | 23.6470 | 23.5588 | 23.5601 | 23.5601 | - |
08 Mar 2024 | 23.5893 | 23.6372 | 23.5227 | 23.5912 | 23.5912 | - |
07 Mar 2024 | 23.5210 | 23.6094 | 23.5083 | 23.5072 | 23.5072 | - |
06 Mar 2024 | 23.4850 | 23.5554 | 23.4788 | 23.4852 | 23.4852 | - |
05 Mar 2024 | 23.4551 | 23.5195 | 23.4540 | 23.4545 | 23.4545 | - |
04 Mar 2024 | 23.5060 | 23.5106 | 23.4288 | 23.5042 | 23.5042 | - |
01 Mar 2024 | 23.4978 | 23.5216 | 23.4583 | 23.4961 | 23.4961 | - |
29 Feb 2024 | 23.5126 | 23.5781 | 23.4711 | 23.5243 | 23.5243 | - |
28 Feb 2024 | 23.4962 | 23.5557 | 23.4898 | 23.4940 | 23.4940 | - |
27 Feb 2024 | 23.4643 | 23.5355 | 23.4608 | 23.4685 | 23.4685 | - |
26 Feb 2024 | 23.5615 | 23.5662 | 23.4404 | 23.5622 | 23.5622 | - |
23 Feb 2024 | 23.4281 | 23.5474 | 23.4060 | 23.4287 | 23.4287 | - |
22 Feb 2024 | 23.3817 | 23.5222 | 23.3817 | 23.3826 | 23.3826 | - |
21 Feb 2024 | 23.3531 | 23.4817 | 23.3489 | 23.3514 | 23.3514 | - |
20 Feb 2024 | 23.3361 | 23.4260 | 23.2658 | 23.3338 | 23.3338 | - |
19 Feb 2024 | 23.3064 | 23.3605 | 23.2967 | 23.3052 | 23.3052 | - |
16 Feb 2024 | 23.2325 | 23.3148 | 23.2244 | 23.2330 | 23.2330 | - |
15 Feb 2024 | 23.2665 | 23.3209 | 23.2399 | 23.2659 | 23.2659 | - |
14 Feb 2024 | 23.2911 | 23.3706 | 23.2729 | 23.2909 | 23.2909 | - |
13 Feb 2024 | 23.2656 | 23.3527 | 23.1993 | 23.2580 | 23.2580 | - |
12 Feb 2024 | 23.2756 | 23.3503 | 23.2616 | 23.2755 | 23.2755 | - |
09 Feb 2024 | 23.2428 | 23.3303 | 23.2234 | 23.2413 | 23.2413 | - |
08 Feb 2024 | 23.3519 | 23.4193 | 23.2543 | 23.3586 | 23.3586 | - |
07 Feb 2024 | 23.2303 | 23.3728 | 23.2198 | 23.2314 | 23.2314 | - |
06 Feb 2024 | 23.2766 | 23.3213 | 23.2563 | 23.2655 | 23.2655 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |