Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 23.23 | 23.40 | 23.25 | 23.30 | 23.30 | 12,103 |
21 Jun 2024 | 23.52 | 22.89 | 22.00 | 22.89 | 22.89 | 1,061,715 |
20 Jun 2024 | 23.92 | 24.05 | 23.70 | 23.90 | 23.90 | 2,428 |
19 Jun 2024 | 23.88 | 24.00 | 23.80 | 23.95 | 23.95 | 103,680 |
18 Jun 2024 | 23.92 | 24.10 | 24.00 | 24.10 | 24.10 | 262 |
17 Jun 2024 | 23.92 | 23.95 | 23.90 | 23.95 | 23.95 | 100,066 |
14 Jun 2024 | 23.88 | 23.80 | 23.80 | 23.80 | 23.80 | 376 |
13 Jun 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
12 Jun 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
11 Jun 2024 | 23.77 | 23.75 | 23.50 | 23.75 | 23.75 | 3,266 |
10 Jun 2024 | 23.67 | 23.85 | 23.70 | 23.85 | 23.85 | 1,089 |
07 Jun 2024 | 23.77 | 23.65 | 23.65 | 23.65 | 23.65 | 226 |
06 Jun 2024 | 23.83 | 23.75 | 23.75 | 23.75 | 23.75 | 280 |
05 Jun 2024 | 23.88 | 23.85 | 23.70 | 23.85 | 23.85 | 1,296 |
04 Jun 2024 | 23.83 | 23.90 | 23.90 | 23.90 | 23.90 | 31 |
03 Jun 2024 | 23.88 | 23.90 | 23.90 | 23.90 | 23.90 | 498 |
31 May 2024 | 23.73 | 23.90 | 23.70 | 23.90 | 23.90 | 312,888 |
30 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
29 May 2024 | 23.77 | 23.80 | 23.75 | 23.80 | 23.80 | 387 |
28 May 2024 | 23.77 | 23.90 | 23.75 | 23.75 | 23.75 | 502 |
24 May 2024 | 23.63 | 23.75 | 23.70 | 23.67 | 23.67 | 120 |
23 May 2024 | 23.77 | 23.75 | 23.55 | 23.55 | 23.55 | 348 |
22 May 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
21 May 2024 | 23.52 | 23.65 | 23.50 | 23.65 | 23.65 | 340,379 |
20 May 2024 | 23.73 | 23.70 | 23.65 | 23.70 | 23.70 | 732 |
17 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
16 May 2024 | 23.88 | 23.85 | 23.80 | 23.80 | 23.80 | 906,863 |
15 May 2024 | 23.77 | 23.95 | 23.55 | 23.95 | 23.95 | 3,963 |
14 May 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
13 May 2024 | 23.77 | 23.80 | 23.75 | 23.80 | 23.80 | 118 |
10 May 2024 | 23.77 | 23.70 | 23.70 | 23.70 | 23.70 | 890 |
09 May 2024 | 23.77 | 23.80 | 23.75 | 23.80 | 23.80 | 212 |
08 May 2024 | 23.73 | 23.90 | 23.75 | 23.85 | 23.85 | 41,620 |
07 May 2024 | 23.67 | 23.85 | 23.55 | 23.80 | 23.80 | 341,505 |
03 May 2024 | 23.52 | 23.75 | 23.60 | 23.58 | 23.58 | 480 |
02 May 2024 | 23.13 | 23.65 | 23.15 | 23.65 | 23.65 | 43,878 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 22.95 | 23.25 | 22.85 | 23.25 | 23.25 | 10,785 |
29 Apr 2024 | 22.80 | 22.85 | 22.85 | 22.85 | 22.85 | 1 |
26 Apr 2024 | 22.45 | 22.95 | 22.65 | 22.80 | 22.80 | 7,567 |
25 Apr 2024 | 22.95 | 23.35 | 22.60 | 23.18 | 23.18 | 285,005 |
24 Apr 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
23 Apr 2024 | 23.63 | 23.45 | 23.45 | 23.45 | 23.45 | 1 |
22 Apr 2024 | 23.58 | 23.70 | 23.45 | 23.70 | 23.70 | 2,703 |
19 Apr 2024 | 23.38 | 23.60 | 23.60 | 23.60 | 23.60 | 1,800 |
18 Apr 2024 | 23.42 | 23.60 | 23.40 | 23.40 | 23.40 | 726,835 |
17 Apr 2024 | 23.38 | 23.50 | 23.50 | 23.50 | 23.50 | 432 |
16 Apr 2024 | 23.33 | 23.50 | 23.50 | 23.50 | 23.50 | 11 |
15 Apr 2024 | 23.33 | 23.45 | 23.25 | 23.45 | 23.45 | 95 |
12 Apr 2024 | 23.27 | 23.40 | 23.40 | 23.40 | 23.40 | 227 |
11 Apr 2024 | 23.23 | 23.35 | 23.15 | 23.30 | 23.30 | 10,412 |
10 Apr 2024 | 23.13 | 23.35 | 23.25 | 23.25 | 23.25 | 794 |
09 Apr 2024 | 22.90 | 23.15 | 22.95 | 23.00 | 23.00 | 667 |
08 Apr 2024 | 22.80 | 22.91 | 22.85 | 22.91 | 22.91 | 159 |
05 Apr 2024 | 22.75 | 22.90 | 22.82 | 22.82 | 22.82 | 1,611 |
04 Apr 2024 | 22.85 | 22.90 | 22.75 | 22.90 | 22.90 | 601,635 |
03 Apr 2024 | 22.55 | 22.85 | 22.60 | 22.73 | 22.73 | 486,200 |
02 Apr 2024 | 22.30 | 22.65 | 22.55 | 22.65 | 22.65 | 880 |
28 Mar 2024 | 23.27 | 23.35 | 22.60 | 22.61 | 22.61 | 532,242 |
27 Mar 2024 | 23.33 | 23.45 | 23.25 | 23.45 | 23.45 | 626,121 |
26 Mar 2024 | 23.38 | 23.45 | 23.40 | 23.40 | 23.40 | 420,111 |
25 Mar 2024 | 23.27 | 23.35 | 23.35 | 23.35 | 23.35 | 22 |
22 Mar 2024 | 23.23 | 23.40 | 23.40 | 23.40 | 23.40 | 172 |
21 Mar 2024 | 23.23 | 23.45 | 23.20 | 23.45 | 23.45 | 12,004 |
20 Mar 2024 | 23.02 | 23.16 | 22.95 | 23.16 | 23.16 | 12,766 |
19 Mar 2024 | 22.80 | 23.02 | 22.95 | 23.02 | 23.02 | 3,723 |
18 Mar 2024 | 22.25 | 22.63 | 22.63 | 22.63 | 22.63 | 602 |
15 Mar 2024 | 22.00 | 22.30 | 22.10 | 22.30 | 22.30 | 1,080 |
14 Mar 2024 | 21.67 | 22.10 | 21.75 | 22.05 | 22.05 | 6,194 |
13 Mar 2024 | 21.42 | 21.70 | 21.62 | 21.70 | 21.70 | 273 |
12 Mar 2024 | 21.42 | 21.45 | 21.45 | 21.45 | 21.45 | 640 |
11 Mar 2024 | 21.27 | 21.45 | 21.27 | 21.45 | 21.45 | 32,253 |
08 Mar 2024 | 21.23 | 21.40 | 21.10 | 21.40 | 21.40 | 2,681 |
07 Mar 2024 | 21.08 | 21.28 | 21.10 | 21.10 | 21.10 | 669 |
06 Mar 2024 | 21.02 | 21.10 | 21.00 | 21.10 | 21.10 | 28,524 |
05 Mar 2024 | 20.95 | 21.05 | 20.95 | 21.05 | 21.05 | 19,724 |
04 Mar 2024 | 21.02 | 21.05 | 20.85 | 21.05 | 21.05 | 21,137 |
01 Mar 2024 | 20.95 | 21.05 | 21.00 | 21.00 | 21.00 | 18,508 |
29 Feb 2024 | 20.90 | 21.10 | 20.80 | 20.95 | 20.95 | 60,891 |
28 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 608 |
27 Feb 2024 | 21.08 | 21.06 | 21.00 | 21.05 | 21.05 | 2,118 |
26 Feb 2024 | 21.08 | 21.10 | 20.90 | 21.10 | 21.10 | 1,725 |
23 Feb 2024 | 21.17 | 21.10 | 21.10 | 21.10 | 21.10 | 358 |
22 Feb 2024 | 21.23 | 21.10 | 20.85 | 21.10 | 21.10 | 21,225 |
21 Feb 2024 | 21.27 | 21.25 | 21.00 | 21.00 | 21.00 | 10,115 |
20 Feb 2024 | 21.42 | 21.40 | 21.20 | 21.20 | 21.20 | 151,191 |
19 Feb 2024 | 21.27 | 21.45 | 21.45 | 21.45 | 21.45 | 266 |
16 Feb 2024 | 21.38 | 21.35 | 21.35 | 21.35 | 21.35 | 870 |
15 Feb 2024 | 21.52 | 21.35 | 21.25 | 21.35 | 21.35 | 1,617 |
14 Feb 2024 | 21.58 | 21.50 | 21.50 | 21.50 | 21.50 | 168 |
13 Feb 2024 | 21.48 | 21.60 | 21.50 | 21.60 | 21.60 | 1,278 |
12 Feb 2024 | 21.63 | 21.80 | 21.70 | 21.73 | 21.73 | 540 |
09 Feb 2024 | 21.48 | 21.75 | 21.50 | 21.70 | 21.70 | 2,045 |
08 Feb 2024 | 21.52 | 21.70 | 21.55 | 21.55 | 21.55 | 5,305 |
07 Feb 2024 | 21.58 | 21.71 | 21.60 | 21.71 | 21.71 | 1,958 |
06 Feb 2024 | 21.67 | 21.80 | 21.75 | 21.80 | 21.80 | 2,074 |
05 Feb 2024 | 21.63 | 21.55 | 21.55 | 21.55 | 21.55 | 218 |
02 Feb 2024 | 21.42 | 21.65 | 21.55 | 21.65 | 21.65 | 348 |
01 Feb 2024 | 21.92 | 21.90 | 21.60 | 21.90 | 21.90 | 639 |
31 Jan 2024 | 21.77 | 21.93 | 21.80 | 21.88 | 21.88 | 1,801 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |