Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 23.65 | 23.65 | 23.65 | 23.75 | 23.75 | 29,514 |
26 Jun 2024 | 23.60 | 23.65 | 23.45 | 23.65 | 23.65 | 16,000 |
25 Jun 2024 | 23.70 | 23.85 | 23.40 | 23.50 | 23.50 | 25,000 |
24 Jun 2024 | 23.50 | 23.50 | 23.30 | 23.45 | 23.45 | 41,000 |
21 Jun 2024 | 23.80 | 23.80 | 23.40 | 23.65 | 23.65 | 23,000 |
20 Jun 2024 | 23.50 | 23.80 | 23.40 | 23.55 | 23.55 | 53,000 |
19 Jun 2024 | 23.50 | 23.75 | 23.45 | 23.55 | 23.55 | 42,000 |
18 Jun 2024 | 23.90 | 23.90 | 23.50 | 23.55 | 23.55 | 43,000 |
17 Jun 2024 | 23.70 | 23.90 | 23.60 | 23.65 | 23.65 | 91,000 |
14 Jun 2024 | 24.00 | 24.00 | 23.70 | 23.90 | 23.90 | 56,000 |
13 Jun 2024 | 24.30 | 24.30 | 23.80 | 24.20 | 24.20 | 85,000 |
12 Jun 2024 | 23.85 | 24.05 | 23.75 | 23.80 | 23.80 | 24,000 |
11 Jun 2024 | 23.75 | 24.30 | 23.75 | 23.90 | 23.90 | 75,000 |
07 Jun 2024 | 24.15 | 24.15 | 23.55 | 23.75 | 23.75 | 68,000 |
06 Jun 2024 | 23.50 | 23.55 | 23.40 | 23.55 | 23.55 | 28,000 |
05 Jun 2024 | 23.60 | 23.75 | 23.40 | 23.55 | 23.55 | 44,000 |
04 Jun 2024 | 23.80 | 23.80 | 23.50 | 23.55 | 23.55 | 41,000 |
03 Jun 2024 | 23.50 | 24.15 | 23.40 | 23.75 | 23.75 | 37,000 |
31 May 2024 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | 32,000 |
30 May 2024 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | 60,000 |
29 May 2024 | 23.70 | 23.85 | 23.65 | 23.75 | 23.75 | 26,000 |
28 May 2024 | 23.85 | 23.85 | 23.65 | 23.75 | 23.75 | 43,000 |
27 May 2024 | 23.95 | 23.95 | 23.70 | 23.75 | 23.75 | 37,000 |
24 May 2024 | 23.80 | 23.95 | 23.80 | 23.85 | 23.85 | 14,000 |
23 May 2024 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | 24,000 |
22 May 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 15,000 |
21 May 2024 | 23.80 | 24.00 | 23.75 | 24.00 | 24.00 | 39,000 |
20 May 2024 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | 53,000 |
17 May 2024 | 23.90 | 23.95 | 23.65 | 23.75 | 23.75 | 40,000 |
16 May 2024 | 23.85 | 23.85 | 23.65 | 23.75 | 23.75 | 26,000 |
15 May 2024 | 23.80 | 24.15 | 23.80 | 23.85 | 23.85 | 17,000 |
14 May 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 37,000 |
13 May 2024 | 24.20 | 24.25 | 23.55 | 23.95 | 23.95 | 111,000 |
10 May 2024 | 24.20 | 24.40 | 24.20 | 24.35 | 24.35 | 49,000 |
09 May 2024 | 24.55 | 24.60 | 24.30 | 24.40 | 24.40 | 69,000 |
08 May 2024 | 24.60 | 24.60 | 24.35 | 24.50 | 24.50 | 53,000 |
07 May 2024 | 24.60 | 24.65 | 24.40 | 24.50 | 24.50 | 62,000 |
06 May 2024 | 24.75 | 24.75 | 24.20 | 24.50 | 24.50 | 221,000 |
03 May 2024 | 24.25 | 24.50 | 24.25 | 24.35 | 24.35 | 118,000 |
02 May 2024 | 24.30 | 24.35 | 24.10 | 24.25 | 24.25 | 49,000 |
30 Apr 2024 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | 23,000 |
29 Apr 2024 | 23.70 | 24.45 | 23.70 | 24.30 | 24.30 | 198,000 |
26 Apr 2024 | 23.60 | 23.65 | 23.25 | 23.65 | 23.65 | 58,000 |
25 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 8,000 |
24 Apr 2024 | 23.60 | 23.65 | 23.40 | 23.60 | 23.60 | 28,000 |
23 Apr 2024 | 23.55 | 23.70 | 23.25 | 23.40 | 23.40 | 50,000 |
22 Apr 2024 | 23.40 | 23.50 | 23.25 | 23.50 | 23.50 | 24,000 |
19 Apr 2024 | 23.90 | 23.90 | 23.20 | 23.50 | 23.50 | 76,000 |
18 Apr 2024 | 23.75 | 23.75 | 23.30 | 23.70 | 23.70 | 60,000 |
17 Apr 2024 | 23.85 | 23.85 | 23.55 | 23.70 | 23.70 | 22,000 |
16 Apr 2024 | 23.75 | 23.85 | 23.20 | 23.60 | 23.60 | 63,000 |
15 Apr 2024 | 23.45 | 23.75 | 23.10 | 23.75 | 23.75 | 270,000 |
12 Apr 2024 | 23.40 | 23.70 | 23.30 | 23.65 | 23.65 | 74,000 |
11 Apr 2024 | 23.85 | 23.85 | 23.40 | 23.50 | 23.50 | 31,000 |
10 Apr 2024 | 23.55 | 23.65 | 23.40 | 23.65 | 23.65 | 25,000 |
09 Apr 2024 | 24.00 | 24.00 | 23.40 | 23.50 | 23.50 | 36,000 |
08 Apr 2024 | 24.05 | 24.05 | 22.60 | 23.35 | 23.35 | 197,000 |
03 Apr 2024 | 23.00 | 24.05 | 22.95 | 24.05 | 24.05 | 68,000 |
02 Apr 2024 | 23.45 | 23.45 | 22.95 | 22.95 | 22.95 | 78,000 |
01 Apr 2024 | 23.35 | 23.35 | 22.90 | 23.25 | 23.25 | 68,000 |
29 Mar 2024 | 23.55 | 23.55 | 23.15 | 23.15 | 23.15 | 245,000 |
28 Mar 2024 | 23.60 | 23.80 | 23.45 | 23.55 | 23.55 | 66,000 |
27 Mar 2024 | 23.55 | 23.55 | 23.20 | 23.35 | 23.35 | 35,000 |
26 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
25 Mar 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
22 Mar 2024 | 23.05 | 23.15 | 23.00 | 23.10 | 23.10 | 27,000 |
21 Mar 2024 | 22.85 | 23.20 | 22.85 | 23.05 | 23.05 | 26,000 |
20 Mar 2024 | 22.80 | 23.10 | 22.75 | 23.00 | 23.00 | 28,000 |
19 Mar 2024 | 22.90 | 23.05 | 22.75 | 22.95 | 22.95 | 21,000 |
18 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
15 Mar 2024 | 22.95 | 22.95 | 22.85 | 22.95 | 22.95 | 16,000 |
14 Mar 2024 | 23.05 | 23.10 | 22.95 | 23.00 | 23.00 | 34,000 |
13 Mar 2024 | 23.35 | 23.35 | 23.00 | 23.05 | 23.05 | 67,000 |
12 Mar 2024 | 23.45 | 23.55 | 23.25 | 23.40 | 23.40 | 42,000 |
11 Mar 2024 | 23.90 | 24.15 | 23.30 | 23.55 | 23.55 | 106,000 |
08 Mar 2024 | 23.70 | 23.70 | 23.15 | 23.30 | 23.30 | 61,000 |
07 Mar 2024 | 23.80 | 24.10 | 23.60 | 23.65 | 23.65 | 25,000 |
06 Mar 2024 | 23.80 | 23.80 | 23.65 | 23.80 | 23.80 | 25,000 |
05 Mar 2024 | 23.95 | 23.95 | 23.75 | 23.80 | 23.80 | 16,000 |
04 Mar 2024 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | 34,000 |
01 Mar 2024 | 23.85 | 23.85 | 23.80 | 23.85 | 23.85 | 29,000 |
29 Feb 2024 | 24.20 | 24.20 | 23.80 | 23.85 | 23.85 | 52,000 |
27 Feb 2024 | 23.95 | 23.95 | 23.75 | 23.80 | 23.80 | 27,000 |
26 Feb 2024 | 24.05 | 24.10 | 23.90 | 23.90 | 23.90 | 18,000 |
23 Feb 2024 | 24.10 | 24.10 | 23.85 | 23.90 | 23.90 | 63,000 |
22 Feb 2024 | 24.10 | 24.15 | 24.05 | 24.10 | 24.10 | 29,000 |
21 Feb 2024 | 24.10 | 24.20 | 24.00 | 24.05 | 24.05 | 29,000 |
20 Feb 2024 | 24.00 | 24.05 | 23.90 | 24.00 | 24.00 | 81,000 |
19 Feb 2024 | 24.15 | 24.65 | 24.05 | 24.10 | 24.10 | 54,000 |
16 Feb 2024 | 23.55 | 24.20 | 23.55 | 24.20 | 24.20 | 91,000 |
15 Feb 2024 | 23.90 | 24.10 | 23.70 | 23.70 | 23.70 | 182,000 |
05 Feb 2024 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | 29,000 |
02 Feb 2024 | 23.40 | 23.40 | 23.25 | 23.30 | 23.30 | 21,000 |
01 Feb 2024 | 23.40 | 23.40 | 23.25 | 23.40 | 23.40 | 23,000 |
31 Jan 2024 | 23.30 | 23.50 | 23.30 | 23.30 | 23.30 | 21,000 |
30 Jan 2024 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | 47,000 |
29 Jan 2024 | 23.50 | 23.65 | 23.05 | 23.35 | 23.35 | 57,000 |
26 Jan 2024 | 22.85 | 23.20 | 22.75 | 23.00 | 23.00 | 128,000 |
25 Jan 2024 | 23.05 | 23.05 | 22.80 | 22.90 | 22.90 | 28,000 |
24 Jan 2024 | 23.20 | 23.95 | 23.00 | 23.00 | 23.00 | 198,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |