Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 23.61 | 23.62 | 23.55 | 23.58 | 23.58 | 2,456 |
31 May 2024 | 23.41 | 23.41 | 23.25 | 23.26 | 23.26 | 984 |
30 May 2024 | 23.23 | 23.31 | 23.18 | 23.25 | 23.25 | 3,235 |
29 May 2024 | 23.36 | 23.39 | 23.24 | 23.24 | 23.24 | 4,549 |
28 May 2024 | 23.57 | 23.59 | 23.53 | 23.58 | 23.58 | 1,487 |
27 May 2024 | 23.63 | 23.68 | 23.60 | 23.65 | 23.65 | 3,075 |
24 May 2024 | 23.49 | 23.53 | 23.47 | 23.53 | 23.53 | 16,877 |
23 May 2024 | 23.82 | 23.84 | 23.60 | 23.63 | 23.63 | 14,058 |
22 May 2024 | 23.51 | 23.59 | 23.45 | 23.56 | 23.56 | 7,379 |
21 May 2024 | 23.75 | 23.77 | 23.68 | 23.74 | 23.74 | 10,211 |
20 May 2024 | 23.90 | 23.93 | 23.83 | 23.94 | 23.94 | 3,643 |
17 May 2024 | 23.69 | 23.75 | 23.66 | 23.66 | 23.66 | 5,344 |
16 May 2024 | 23.93 | 23.96 | 23.78 | 23.75 | 23.75 | 3,500 |
15 May 2024 | 23.47 | 23.68 | 23.47 | 23.68 | 23.68 | 4,460 |
14 May 2024 | 23.43 | 23.51 | 23.43 | 23.44 | 23.44 | 3,935 |
13 May 2024 | 23.49 | 23.49 | 23.40 | 23.42 | 23.42 | 4,580 |
10 May 2024 | 23.61 | 23.66 | 23.55 | 23.57 | 23.57 | 4,108 |
09 May 2024 | 23.55 | 23.62 | 23.47 | 23.62 | 23.62 | 2,338 |
08 May 2024 | 23.72 | 23.73 | 23.60 | 23.71 | 23.71 | 4,069 |
07 May 2024 | 24.18 | 24.20 | 24.00 | 24.08 | 24.08 | 3,557 |
06 May 2024 | 24.14 | 24.19 | 24.07 | 24.16 | 24.16 | 4,884 |
03 May 2024 | 23.84 | 23.95 | 23.80 | 23.94 | 23.94 | 2,530 |
02 May 2024 | 23.68 | 23.85 | 23.67 | 23.77 | 23.77 | 7,789 |
30 Apr 2024 | 23.69 | 23.74 | 23.54 | 23.54 | 23.54 | 5,488 |
29 Apr 2024 | 23.67 | 23.85 | 23.59 | 23.59 | 23.59 | 6,618 |
26 Apr 2024 | 23.34 | 23.48 | 23.25 | 23.43 | 23.43 | 88,184 |
25 Apr 2024 | 23.34 | 23.39 | 23.10 | 23.18 | 23.18 | 44,570 |
24 Apr 2024 | 23.94 | 23.98 | 23.75 | 23.75 | 23.75 | 66,375 |
23 Apr 2024 | 23.58 | 23.65 | 23.48 | 23.63 | 23.63 | 2,895 |
22 Apr 2024 | 23.48 | 23.56 | 23.42 | 23.48 | 23.48 | 25,129 |
19 Apr 2024 | 23.41 | 23.52 | 23.37 | 23.43 | 23.43 | 11,172 |
18 Apr 2024 | 23.94 | 23.95 | 23.72 | 23.85 | 23.85 | 8,132 |
17 Apr 2024 | 23.86 | 24.00 | 23.80 | 23.80 | 23.80 | 21,073 |
16 Apr 2024 | 24.23 | 24.28 | 24.10 | 24.23 | 24.23 | 12,966 |
15 Apr 2024 | 24.76 | 24.83 | 24.67 | 24.72 | 24.72 | 14,308 |
12 Apr 2024 | 24.98 | 25.01 | 24.72 | 24.75 | 24.75 | 56,992 |
11 Apr 2024 | 24.80 | 24.80 | 24.66 | 24.69 | 24.69 | 2,559 |
10 Apr 2024 | 24.80 | 24.85 | 24.61 | 24.70 | 24.70 | 19,225 |
09 Apr 2024 | 24.90 | 24.90 | 24.72 | 24.73 | 24.73 | 5,679 |
08 Apr 2024 | 24.72 | 24.84 | 24.72 | 24.80 | 24.80 | 3,848 |
05 Apr 2024 | 24.60 | 24.74 | 24.56 | 24.68 | 24.68 | 25,001 |
04 Apr 2024 | 25.03 | 25.08 | 24.98 | 25.04 | 25.04 | 7,520 |
03 Apr 2024 | 25.04 | 25.13 | 24.98 | 25.17 | 25.17 | 4,704 |
02 Apr 2024 | 25.35 | 25.40 | 24.98 | 25.02 | 25.02 | 16,519 |
28 Mar 2024 | 25.47 | 25.57 | 25.42 | 25.52 | 25.52 | 45,104 |
27 Mar 2024 | 25.47 | 25.56 | 25.44 | 25.48 | 25.48 | 11,122 |
26 Mar 2024 | 25.35 | 25.48 | 25.33 | 25.48 | 25.48 | 4,282 |
25 Mar 2024 | 25.35 | 25.40 | 25.25 | 25.33 | 25.33 | 15,432 |
22 Mar 2024 | 25.67 | 25.70 | 25.58 | 25.60 | 25.60 | 8,971 |
21 Mar 2024 | 25.48 | 25.67 | 25.42 | 25.67 | 25.67 | 5,363 |
20 Mar 2024 | 25.14 | 25.25 | 25.14 | 25.19 | 25.19 | 4,934 |
19 Mar 2024 | 25.11 | 25.14 | 24.94 | 25.10 | 25.10 | 229,542 |
18 Mar 2024 | 25.09 | 25.12 | 25.04 | 25.13 | 25.13 | 34,762 |
15 Mar 2024 | 24.71 | 24.75 | 24.55 | 24.55 | 24.55 | 6,759 |
14 Mar 2024 | 24.69 | 24.75 | 24.50 | 24.51 | 24.51 | 24,698 |
13 Mar 2024 | 24.65 | 24.66 | 24.50 | 24.52 | 24.52 | 30,836 |
12 Mar 2024 | 24.71 | 24.91 | 24.62 | 24.83 | 24.83 | 6,045 |
11 Mar 2024 | 24.75 | 24.75 | 24.57 | 24.64 | 24.64 | 13,277 |
08 Mar 2024 | 25.26 | 25.30 | 25.09 | 25.09 | 25.09 | 54,998 |
07 Mar 2024 | 25.08 | 25.28 | 25.00 | 25.24 | 25.24 | 14,896 |
06 Mar 2024 | 25.34 | 25.53 | 25.34 | 25.52 | 25.52 | 7,947 |
05 Mar 2024 | 25.30 | 25.33 | 25.18 | 25.22 | 25.22 | 8,932 |
04 Mar 2024 | 25.30 | 25.33 | 25.22 | 25.25 | 25.25 | 29,787 |
01 Mar 2024 | 25.33 | 25.38 | 25.24 | 25.34 | 25.34 | 82,307 |
29 Feb 2024 | 24.82 | 24.92 | 24.70 | 24.86 | 24.86 | 6,758 |
28 Feb 2024 | 24.69 | 24.70 | 24.60 | 24.66 | 24.66 | 5,296 |
27 Feb 2024 | 24.76 | 24.80 | 24.72 | 24.77 | 24.77 | 9,154 |
26 Feb 2024 | 24.77 | 24.84 | 24.74 | 24.81 | 24.81 | 9,085 |
23 Feb 2024 | 24.87 | 25.02 | 24.83 | 24.95 | 24.95 | 29,597 |
22 Feb 2024 | 24.69 | 24.84 | 24.64 | 24.82 | 24.82 | 19,483 |
21 Feb 2024 | 24.28 | 24.33 | 24.24 | 24.30 | 24.30 | 12,439 |
20 Feb 2024 | 24.60 | 24.64 | 24.36 | 24.36 | 24.36 | 14,100 |
19 Feb 2024 | 24.59 | 24.74 | 24.59 | 24.66 | 24.66 | 10,387 |
16 Feb 2024 | 24.73 | 24.75 | 24.50 | 24.59 | 24.59 | 54,771 |
15 Feb 2024 | 24.53 | 24.64 | 24.50 | 24.58 | 24.58 | 22,753 |
14 Feb 2024 | 24.34 | 24.40 | 24.28 | 24.31 | 24.31 | 10,883 |
13 Feb 2024 | 24.50 | 24.52 | 24.24 | 24.28 | 24.28 | 6,991 |
12 Feb 2024 | 23.94 | 24.13 | 23.94 | 24.13 | 24.13 | 40,913 |
09 Feb 2024 | 23.75 | 23.89 | 23.75 | 23.79 | 23.79 | 6,907 |
08 Feb 2024 | 23.81 | 23.90 | 23.74 | 23.81 | 23.81 | 9,595 |
07 Feb 2024 | 23.48 | 23.56 | 23.42 | 23.50 | 23.50 | 12,310 |
06 Feb 2024 | 23.45 | 23.49 | 23.38 | 23.42 | 23.42 | 9,350 |
05 Feb 2024 | 23.50 | 23.57 | 23.43 | 23.45 | 23.45 | 25,957 |
02 Feb 2024 | 23.42 | 23.48 | 23.37 | 23.44 | 23.44 | 8,667 |
01 Feb 2024 | 23.47 | 23.54 | 23.37 | 23.38 | 23.38 | 13,116 |
31 Jan 2024 | 23.51 | 23.57 | 23.39 | 23.43 | 23.43 | 22,553 |
30 Jan 2024 | 23.32 | 23.35 | 23.25 | 23.25 | 23.25 | 16,988 |
29 Jan 2024 | 23.21 | 23.34 | 23.21 | 23.32 | 23.32 | 21,736 |
26 Jan 2024 | 23.18 | 23.19 | 23.11 | 23.20 | 23.20 | 8,395 |
25 Jan 2024 | 23.25 | 23.43 | 23.22 | 23.36 | 23.36 | 9,670 |
24 Jan 2024 | 23.42 | 23.42 | 23.31 | 23.39 | 23.39 | 13,850 |
23 Jan 2024 | 23.41 | 23.45 | 23.25 | 23.39 | 23.39 | 6,877 |
22 Jan 2024 | 23.45 | 23.61 | 23.45 | 23.58 | 23.58 | 5,580 |
19 Jan 2024 | 23.09 | 23.20 | 23.05 | 23.14 | 23.14 | 16,642 |
18 Jan 2024 | 22.91 | 23.13 | 22.87 | 23.11 | 23.11 | 42,454 |
17 Jan 2024 | 22.89 | 22.89 | 22.70 | 22.74 | 22.74 | 8,404 |
16 Jan 2024 | 23.10 | 23.32 | 23.08 | 23.27 | 23.27 | 18,444 |
15 Jan 2024 | 23.36 | 23.46 | 23.31 | 23.42 | 23.42 | 8,414 |
12 Jan 2024 | 23.05 | 23.27 | 23.05 | 23.23 | 23.23 | 16,451 |
11 Jan 2024 | 22.90 | 22.94 | 22.70 | 22.71 | 22.71 | 22,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |