Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 22.75 | 22.77 | 22.67 | 22.70 | 22.70 | 1,200 |
13 Jun 2024 | 22.40 | 22.49 | 22.40 | 22.57 | 22.57 | 8,556 |
12 Jun 2024 | 22.43 | 22.47 | 22.42 | 22.43 | 22.43 | 40,713 |
11 Jun 2024 | 22.42 | 22.42 | 22.42 | 22.45 | 22.45 | 689 |
10 Jun 2024 | 22.49 | 22.50 | 22.49 | 22.49 | 22.49 | 279 |
07 Jun 2024 | 22.53 | 22.54 | 22.53 | 22.51 | 22.51 | 147 |
06 Jun 2024 | 22.58 | 22.58 | 22.55 | 22.55 | 22.55 | 1,752 |
05 Jun 2024 | 22.49 | 22.56 | 22.49 | 22.56 | 22.56 | 587 |
04 Jun 2024 | 22.52 | 22.52 | 22.48 | 22.52 | 22.52 | 1,171 |
03 Jun 2024 | 22.46 | 22.49 | 22.42 | 22.44 | 22.44 | 823 |
31 May 2024 | 22.38 | 22.38 | 22.38 | 22.42 | 22.42 | 54 |
30 May 2024 | 22.33 | 22.38 | 22.32 | 22.32 | 22.32 | 2,094 |
29 May 2024 | 22.29 | 22.29 | 22.23 | 22.29 | 22.29 | 2,624 |
28 May 2024 | 22.53 | 22.53 | 22.25 | 22.25 | 22.25 | 1,049 |
24 May 2024 | 22.43 | 22.43 | 22.32 | 22.34 | 22.34 | 80,733 |
23 May 2024 | 22.43 | 22.43 | 22.43 | 22.38 | 22.38 | 586 |
22 May 2024 | 22.40 | 22.48 | 22.40 | 22.48 | 22.48 | 1,088 |
21 May 2024 | 22.45 | 22.46 | 22.43 | 22.46 | 22.46 | 11,432 |
20 May 2024 | 22.43 | 22.47 | 22.43 | 22.43 | 22.43 | 2,672 |
17 May 2024 | 22.65 | 22.65 | 22.53 | 22.45 | 22.45 | 12,743 |
16 May 2024 | 22.61 | 22.74 | 22.58 | 22.56 | 22.56 | 1,115 |
15 May 2024 | 22.59 | 22.62 | 22.59 | 22.61 | 22.61 | 1,506 |
14 May 2024 | 22.67 | 22.67 | 22.58 | 22.58 | 22.58 | 1,403 |
13 May 2024 | 22.67 | 22.68 | 22.65 | 22.60 | 22.60 | 523 |
10 May 2024 | 22.69 | 22.72 | 22.68 | 22.67 | 22.67 | 2,066 |
09 May 2024 | 22.70 | 22.71 | 22.50 | 22.68 | 22.68 | 1,175 |
08 May 2024 | 22.68 | 22.68 | 22.65 | 22.67 | 22.67 | 1,894 |
07 May 2024 | 22.56 | 22.68 | 22.56 | 22.65 | 22.65 | 2,754 |
03 May 2024 | 22.49 | 22.59 | 22.46 | 22.56 | 22.56 | 616 |
02 May 2024 | 22.44 | 22.53 | 22.44 | 22.53 | 22.53 | 4,308 |
01 May 2024 | 22.56 | 22.56 | 22.45 | 22.49 | 22.49 | 1,648 |
30 Apr 2024 | 22.49 | 22.50 | 22.44 | 22.48 | 22.48 | 8,848 |
29 Apr 2024 | 22.47 | 22.50 | 22.46 | 22.47 | 22.47 | 1,011 |
26 Apr 2024 | 22.45 | 22.52 | 22.45 | 22.56 | 22.56 | 163 |
25 Apr 2024 | 22.45 | 22.45 | 22.41 | 22.43 | 22.43 | 938 |
24 Apr 2024 | 22.61 | 22.61 | 22.55 | 22.57 | 22.57 | 2,388 |
23 Apr 2024 | 22.81 | 22.81 | 22.62 | 22.64 | 22.64 | 1,911 |
22 Apr 2024 | 22.67 | 22.81 | 22.67 | 22.80 | 22.80 | 4,374 |
19 Apr 2024 | 22.57 | 22.66 | 22.56 | 22.66 | 22.66 | 61,775 |
18 Apr 2024 | 22.57 | 22.57 | 22.52 | 22.52 | 22.52 | 4,882 |
17 Apr 2024 | 22.50 | 22.52 | 22.49 | 22.52 | 22.52 | 566 |
16 Apr 2024 | 22.56 | 22.59 | 22.50 | 22.55 | 22.55 | 3,525 |
15 Apr 2024 | 22.61 | 22.61 | 22.50 | 22.55 | 22.55 | 5,593 |
12 Apr 2024 | 22.67 | 22.67 | 22.51 | 22.68 | 22.68 | 11,232 |
11 Apr 2024 | 22.41 | 22.48 | 22.39 | 22.47 | 22.47 | 23,606 |
10 Apr 2024 | 22.39 | 22.52 | 22.38 | 22.52 | 22.52 | 1,324 |
09 Apr 2024 | 22.42 | 22.42 | 22.33 | 22.42 | 22.42 | 7,252 |
08 Apr 2024 | 22.39 | 22.40 | 22.37 | 22.38 | 22.38 | 3,842 |
05 Apr 2024 | 22.52 | 22.53 | 22.52 | 22.48 | 22.48 | 378 |
04 Apr 2024 | 22.42 | 22.42 | 22.38 | 22.41 | 22.41 | 1,703 |
03 Apr 2024 | 22.55 | 22.55 | 22.46 | 22.41 | 22.41 | 3,832 |
02 Apr 2024 | 22.66 | 22.74 | 22.49 | 22.53 | 22.53 | 8,098 |
28 Mar 2024 | 22.60 | 22.61 | 22.57 | 22.59 | 22.59 | 4,045 |
27 Mar 2024 | 22.56 | 22.57 | 22.53 | 22.56 | 22.56 | 3,889 |
26 Mar 2024 | 22.50 | 22.50 | 22.49 | 22.52 | 22.52 | 2,106 |
25 Mar 2024 | 22.54 | 22.58 | 22.54 | 22.54 | 22.54 | 1,704 |
22 Mar 2024 | 22.64 | 22.64 | 22.60 | 22.63 | 22.63 | 1,719 |
21 Mar 2024 | 22.30 | 22.38 | 22.23 | 22.45 | 22.45 | 14,785 |
20 Mar 2024 | 22.28 | 22.30 | 22.25 | 22.25 | 22.25 | 5,716 |
19 Mar 2024 | 22.23 | 22.29 | 22.23 | 22.23 | 22.23 | 497 |
18 Mar 2024 | 22.19 | 22.21 | 22.17 | 22.18 | 22.18 | 1,482 |
15 Mar 2024 | 22.22 | 22.23 | 22.17 | 22.23 | 22.23 | 1,852 |
14 Mar 2024 | 22.21 | 22.21 | 22.17 | 22.19 | 22.19 | 1,168 |
13 Mar 2024 | 22.25 | 22.29 | 22.25 | 22.25 | 22.25 | 1,351 |
12 Mar 2024 | 22.35 | 22.35 | 22.31 | 22.32 | 22.32 | 2,013 |
11 Mar 2024 | 22.27 | 22.30 | 22.27 | 22.29 | 22.29 | 1,120 |
08 Mar 2024 | 22.30 | 22.31 | 22.28 | 22.25 | 22.25 | 782 |
07 Mar 2024 | 22.36 | 22.45 | 22.35 | 22.35 | 22.35 | 4,293 |
06 Mar 2024 | 22.45 | 22.45 | 22.44 | 22.45 | 22.45 | 1,459 |
05 Mar 2024 | 22.44 | 22.46 | 22.43 | 22.44 | 22.44 | 4,142 |
04 Mar 2024 | 22.35 | 22.43 | 22.35 | 22.35 | 22.35 | 3,785 |
01 Mar 2024 | 22.40 | 22.50 | 22.36 | 22.50 | 22.50 | 10,881 |
29 Feb 2024 | 22.39 | 22.46 | 22.30 | 22.46 | 22.46 | 2,177 |
28 Feb 2024 | 22.28 | 22.31 | 22.28 | 22.31 | 22.31 | 3,750 |
27 Feb 2024 | 22.27 | 22.29 | 22.26 | 22.25 | 22.25 | 2,754 |
26 Feb 2024 | 22.30 | 22.30 | 22.24 | 22.25 | 22.25 | 2,395 |
23 Feb 2024 | 22.25 | 22.25 | 22.16 | 22.29 | 22.29 | 7,155 |
22 Feb 2024 | 22.25 | 22.26 | 22.25 | 22.30 | 22.30 | 668 |
21 Feb 2024 | 22.38 | 22.38 | 22.36 | 22.35 | 22.35 | 2,220 |
20 Feb 2024 | 22.31 | 22.42 | 22.31 | 22.33 | 22.33 | 1,372 |
19 Feb 2024 | 22.34 | 22.38 | 22.33 | 22.38 | 22.38 | 2,523 |
16 Feb 2024 | 22.41 | 22.44 | 22.40 | 22.41 | 22.41 | 221 |
15 Feb 2024 | 22.56 | 22.56 | 22.46 | 22.48 | 22.48 | 1,926 |
14 Feb 2024 | 22.40 | 22.47 | 22.39 | 22.48 | 22.48 | 3,635 |
13 Feb 2024 | 22.33 | 22.34 | 22.33 | 22.36 | 22.36 | 3,186 |
12 Feb 2024 | 22.38 | 22.43 | 22.35 | 22.39 | 22.39 | 4,032 |
09 Feb 2024 | 22.41 | 22.44 | 22.39 | 22.37 | 22.37 | 2,087 |
08 Feb 2024 | 22.43 | 22.47 | 22.43 | 22.43 | 22.43 | 2,608 |
07 Feb 2024 | 22.45 | 22.46 | 22.41 | 22.49 | 22.49 | 11,052 |
06 Feb 2024 | 22.58 | 22.58 | 22.53 | 22.56 | 22.56 | 160 |
05 Feb 2024 | 22.44 | 22.61 | 22.44 | 22.61 | 22.61 | 81 |
02 Feb 2024 | 22.65 | 22.65 | 22.47 | 22.48 | 22.48 | 64,685 |
01 Feb 2024 | 22.67 | 22.72 | 22.60 | 22.69 | 22.69 | 2,445 |
31 Jan 2024 | 22.84 | 22.84 | 22.76 | 22.84 | 22.84 | 748 |
30 Jan 2024 | 22.82 | 22.82 | 22.78 | 22.81 | 22.81 | 9,001 |
29 Jan 2024 | 22.71 | 22.75 | 22.70 | 22.75 | 22.75 | 1,617 |
26 Jan 2024 | 22.61 | 22.61 | 22.60 | 22.65 | 22.65 | 26 |
25 Jan 2024 | 22.55 | 22.64 | 22.55 | 22.67 | 22.67 | 3,791 |
24 Jan 2024 | 22.58 | 22.65 | 22.55 | 22.55 | 22.55 | 4,734 |
23 Jan 2024 | 22.64 | 22.70 | 22.63 | 22.70 | 22.70 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |