Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 659 |
26 Jun 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
25 Jun 2024 | 21.11 | 21.13 | 20.81 | 20.81 | 20.81 | 659 |
24 Jun 2024 | 20.23 | 20.26 | 20.23 | 20.26 | 20.26 | 13 |
21 Jun 2024 | 21.13 | 21.13 | 21.05 | 21.05 | 21.05 | 317 |
20 Jun 2024 | 21.60 | 21.60 | 21.22 | 21.22 | 21.22 | 100 |
19 Jun 2024 | 21.51 | 21.61 | 21.48 | 21.61 | 21.61 | 1,745 |
18 Jun 2024 | 21.27 | 21.27 | 20.74 | 20.74 | 20.74 | 447 |
17 Jun 2024 | 21.35 | 21.40 | 21.08 | 21.08 | 21.08 | 250 |
14 Jun 2024 | 21.28 | 21.30 | 21.28 | 21.30 | 21.30 | 40 |
13 Jun 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
12 Jun 2024 | 21.85 | 22.23 | 21.85 | 22.06 | 22.06 | 32 |
11 Jun 2024 | 22.44 | 22.44 | 22.20 | 22.20 | 22.20 | 370 |
10 Jun 2024 | 22.78 | 23.13 | 22.78 | 23.13 | 23.13 | 1 |
07 Jun 2024 | 23.25 | 23.40 | 23.17 | 23.40 | 23.40 | 1,089 |
06 Jun 2024 | 22.81 | 23.05 | 22.81 | 23.05 | 23.05 | 53 |
05 Jun 2024 | 23.31 | 23.31 | 23.14 | 23.14 | 23.14 | 337 |
04 Jun 2024 | 22.87 | 22.94 | 22.81 | 22.81 | 22.81 | 1,078 |
03 Jun 2024 | 22.67 | 23.25 | 22.67 | 23.25 | 23.25 | 577 |
31 May 2024 | 22.00 | 22.43 | 22.00 | 22.43 | 22.43 | 350 |
30 May 2024 | 21.25 | 22.30 | 21.25 | 22.14 | 22.14 | 467 |
29 May 2024 | 21.92 | 21.92 | 21.41 | 21.41 | 21.41 | 269 |
28 May 2024 | 22.11 | 22.11 | 21.77 | 21.77 | 21.77 | 1,996 |
27 May 2024 | 21.89 | 22.68 | 21.82 | 22.68 | 22.68 | 1,626 |
24 May 2024 | 20.87 | 21.95 | 20.87 | 21.95 | 21.95 | 205 |
23 May 2024 | 21.50 | 21.62 | 21.00 | 21.00 | 21.00 | 1,016 |
22 May 2024 | 21.46 | 22.09 | 21.41 | 22.09 | 22.09 | 169 |
21 May 2024 | 22.46 | 22.46 | 21.38 | 21.63 | 21.63 | 10,366 |
20 May 2024 | 21.81 | 22.24 | 21.81 | 22.24 | 22.24 | 1,060 |
17 May 2024 | 20.39 | 21.24 | 20.39 | 21.24 | 21.24 | 7,078 |
16 May 2024 | 20.15 | 20.84 | 19.83 | 20.40 | 20.40 | 26,535 |
15 May 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 34 |
14 May 2024 | 22.82 | 23.19 | 22.63 | 23.19 | 23.19 | 56 |
13 May 2024 | 22.13 | 22.38 | 22.13 | 22.38 | 22.38 | 71 |
10 May 2024 | 22.38 | 22.57 | 22.30 | 22.36 | 22.36 | 831 |
09 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 15 |
08 May 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
07 May 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
06 May 2024 | 21.92 | 22.00 | 21.62 | 21.62 | 21.62 | 143 |
03 May 2024 | 22.25 | 22.25 | 22.01 | 22.01 | 22.01 | 141 |
02 May 2024 | 22.19 | 22.21 | 22.18 | 22.18 | 22.18 | 2,550 |
30 Apr 2024 | 22.21 | 22.26 | 22.21 | 22.26 | 22.26 | 89 |
29 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 4 |
26 Apr 2024 | 21.80 | 21.88 | 21.70 | 21.88 | 21.88 | 1,121 |
25 Apr 2024 | 21.65 | 21.79 | 21.65 | 21.72 | 21.72 | 626 |
24 Apr 2024 | 21.80 | 21.80 | 21.77 | 21.77 | 21.77 | 134 |
23 Apr 2024 | 21.81 | 21.81 | 21.79 | 21.80 | 21.80 | 381 |
22 Apr 2024 | 21.83 | 21.83 | 21.72 | 21.74 | 21.74 | 189 |
19 Apr 2024 | 21.15 | 21.18 | 21.03 | 21.18 | 21.18 | 1,037 |
18 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
17 Apr 2024 | 20.25 | 20.54 | 20.25 | 20.54 | 20.54 | 31 |
16 Apr 2024 | 19.92 | 20.25 | 19.92 | 20.25 | 20.25 | 345 |
15 Apr 2024 | 20.48 | 20.56 | 20.38 | 20.38 | 20.38 | 630 |
12 Apr 2024 | 21.02 | 21.03 | 20.61 | 21.03 | 21.03 | 782 |
11 Apr 2024 | 20.96 | 20.96 | 20.56 | 20.56 | 20.56 | 1,194 |
10 Apr 2024 | 20.87 | 21.11 | 20.87 | 21.11 | 21.11 | 708 |
09 Apr 2024 | 20.82 | 21.21 | 20.70 | 21.09 | 21.09 | 4,838 |
08 Apr 2024 | 20.07 | 20.80 | 20.07 | 20.80 | 20.80 | 2,629 |
05 Apr 2024 | 19.25 | 19.82 | 19.25 | 19.82 | 19.82 | 100 |
04 Apr 2024 | 19.91 | 19.91 | 19.86 | 19.86 | 19.86 | 840 |
03 Apr 2024 | 19.75 | 19.78 | 19.75 | 19.78 | 19.78 | 22 |
02 Apr 2024 | 19.52 | 19.78 | 19.52 | 19.77 | 19.77 | 1,447 |
28 Mar 2024 | 19.74 | 19.74 | 19.00 | 19.00 | 19.00 | 355 |
27 Mar 2024 | 19.55 | 19.61 | 19.50 | 19.57 | 19.57 | 3,339 |
26 Mar 2024 | 19.04 | 19.53 | 18.97 | 19.53 | 19.53 | 2,838 |
25 Mar 2024 | 18.81 | 18.98 | 18.70 | 18.98 | 18.98 | 1,032 |
22 Mar 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
21 Mar 2024 | 19.12 | 19.14 | 19.00 | 19.11 | 19.11 | 7,409 |
20 Mar 2024 | 18.76 | 18.90 | 18.69 | 18.90 | 18.90 | 92 |
19 Mar 2024 | 18.90 | 18.92 | 18.67 | 18.88 | 18.88 | 3,892 |
18 Mar 2024 | 19.28 | 19.50 | 19.11 | 19.31 | 19.31 | 4,532 |
15 Mar 2024 | 19.02 | 19.19 | 18.85 | 18.85 | 18.85 | 233 |
14 Mar 2024 | 19.55 | 19.55 | 18.80 | 18.82 | 18.82 | 7,614 |
13 Mar 2024 | 19.50 | 19.91 | 19.50 | 19.83 | 19.83 | 5,994 |
12 Mar 2024 | 19.56 | 19.90 | 19.56 | 19.64 | 19.64 | 1,473 |
11 Mar 2024 | 19.31 | 19.42 | 19.29 | 19.39 | 19.39 | 997 |
08 Mar 2024 | 20.05 | 20.05 | 19.42 | 19.42 | 19.42 | 5,524 |
07 Mar 2024 | 20.11 | 20.11 | 20.00 | 20.05 | 20.05 | 228 |
06 Mar 2024 | 20.32 | 20.43 | 20.32 | 20.34 | 20.34 | 4,445 |
05 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 34 |
04 Mar 2024 | 20.29 | 20.69 | 20.29 | 20.69 | 20.69 | 275 |
01 Mar 2024 | 21.30 | 21.50 | 21.03 | 21.50 | 21.50 | 425 |
29 Feb 2024 | 21.18 | 21.49 | 21.02 | 21.20 | 21.20 | 252 |
28 Feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 5 |
27 Feb 2024 | 21.64 | 22.05 | 21.58 | 22.05 | 22.05 | 394 |
26 Feb 2024 | 22.06 | 22.06 | 21.82 | 21.90 | 21.90 | 389 |
23 Feb 2024 | 22.30 | 22.33 | 22.12 | 22.15 | 22.15 | 1,109 |
22 Feb 2024 | 22.73 | 22.83 | 22.52 | 22.52 | 22.52 | 350 |
21 Feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
20 Feb 2024 | 23.31 | 23.32 | 23.05 | 23.05 | 23.05 | 993 |
19 Feb 2024 | 23.82 | 23.88 | 23.58 | 23.88 | 23.88 | 739 |
16 Feb 2024 | 24.33 | 24.33 | 24.18 | 24.25 | 24.25 | 2,706 |
15 Feb 2024 | 24.18 | 24.50 | 24.18 | 24.48 | 24.48 | 448 |
14 Feb 2024 | 23.40 | 24.35 | 23.40 | 24.25 | 24.25 | 116 |
13 Feb 2024 | 23.14 | 23.75 | 23.14 | 23.55 | 23.55 | 452 |
12 Feb 2024 | 22.78 | 23.97 | 22.75 | 23.79 | 23.79 | 2,904 |
09 Feb 2024 | 22.99 | 23.81 | 22.47 | 22.71 | 22.71 | 4,011 |
08 Feb 2024 | 20.02 | 20.05 | 19.82 | 19.82 | 19.82 | 314 |
07 Feb 2024 | 19.74 | 19.89 | 19.46 | 19.46 | 19.46 | 120 |
06 Feb 2024 | 20.18 | 20.18 | 19.76 | 19.89 | 19.89 | 146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |