Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 420 |
13 June 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 589 |
12 June 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 620 |
11 June 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 5,210 |
10 June 2024 | 23.70 | 23.80 | 23.70 | 23.70 | 23.70 | 1,122 |
07 June 2024 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 30 |
06 June 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 127 |
05 June 2024 | 23.60 | 23.70 | 23.60 | 23.60 | 23.60 | 636 |
04 June 2024 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | 481 |
03 June 2024 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | 401 |
31 May 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 35 |
30 May 2024 | 24.00 | 24.40 | 24.00 | 24.00 | 24.00 | 197 |
29 May 2024 | 23.80 | 24.10 | 23.80 | 24.00 | 24.00 | 62 |
28 May 2024 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 201 |
27 May 2024 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 2,672 |
24 May 2024 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 5,792 |
23 May 2024 | 23.70 | 24.00 | 23.50 | 23.70 | 23.70 | 3,745 |
22 May 2024 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 775 |
21 May 2024 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | 1,904 |
20 May 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 30 |
17 May 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 1,967 |
16 May 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 107 |
15 May 2024 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | 288 |
14 May 2024 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | 293 |
13 May 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 25 |
10 May 2024 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | 1,164 |
09 May 2024 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 40 |
08 May 2024 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 725 |
07 May 2024 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 50 |
06 May 2024 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 761 |
03 May 2024 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 1,911 |
02 May 2024 | 23.30 | 23.80 | 23.30 | 23.30 | 23.30 | 608 |
30 Apr 2024 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | 3,007 |
29 Apr 2024 | 23.10 | 23.50 | 23.10 | 23.20 | 23.20 | 1,061 |
26 Apr 2024 | 23.10 | 23.40 | 23.10 | 23.10 | 23.10 | 363 |
25 Apr 2024 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 101 |
24 Apr 2024 | 23.10 | 23.20 | 23.10 | 23.10 | 23.10 | 763 |
23 Apr 2024 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | 208 |
22 Apr 2024 | 23.50 | 23.50 | 23.20 | 23.40 | 23.40 | 856 |
19 Apr 2024 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | 397 |
18 Apr 2024 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | 364 |
17 Apr 2024 | 23.50 | 23.80 | 23.50 | 23.60 | 23.60 | 660 |
16 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 269 |
15 Apr 2024 | 23.60 | 23.70 | 23.50 | 23.60 | 23.60 | 6,136 |
12 Apr 2024 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 13,330 |
11 Apr 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 620 |
10 Apr 2024 | 23.10 | 23.60 | 23.10 | 23.60 | 23.60 | 630 |
09 Apr 2024 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | 615 |
08 Apr 2024 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 2,129 |
05 Apr 2024 | 23.20 | 23.30 | 23.20 | 23.20 | 23.20 | 162 |
04 Apr 2024 | 23.10 | 23.30 | 23.10 | 23.20 | 23.20 | 497 |
03 Apr 2024 | 23.10 | 23.30 | 23.10 | 23.10 | 23.10 | 3,265 |
02 Apr 2024 | 23.20 | 23.30 | 23.10 | 23.30 | 23.30 | 1,340 |
28 Mar 2024 | 23.20 | 23.40 | 23.15 | 23.40 | 23.40 | 4,398 |
27 Mar 2024 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 486 |
26 Mar 2024 | 23.05 | 23.20 | 23.05 | 23.10 | 23.10 | 2,451 |
25 Mar 2024 | 23.10 | 23.15 | 23.05 | 23.05 | 23.05 | 3,511 |
22 Mar 2024 | 23.20 | 23.35 | 23.15 | 23.20 | 23.20 | 1,644 |
21 Mar 2024 | 23.15 | 23.30 | 23.15 | 23.20 | 23.20 | 705 |
20 Mar 2024 | 23.20 | 23.20 | 23.15 | 23.15 | 23.15 | 852 |
19 Mar 2024 | 23.20 | 23.30 | 23.15 | 23.20 | 23.20 | 1,045 |
18 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 945 |
15 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 960 |
14 Mar 2024 | 23.25 | 23.30 | 23.20 | 23.20 | 23.20 | 3,314 |
13 Mar 2024 | 23.25 | 23.30 | 23.15 | 23.25 | 23.25 | 3,374 |
12 Mar 2024 | 23.20 | 23.25 | 23.20 | 23.25 | 23.25 | 1,285 |
11 Mar 2024 | 23.30 | 23.35 | 23.30 | 23.30 | 23.30 | 2,099 |
08 Mar 2024 | 23.30 | 23.40 | 23.30 | 23.30 | 23.30 | 955 |
07 Mar 2024 | 23.30 | 23.40 | 23.30 | 23.30 | 23.30 | 1,027 |
06 Mar 2024 | 23.30 | 23.35 | 23.30 | 23.30 | 23.30 | 254 |
05 Mar 2024 | 23.30 | 23.40 | 23.30 | 23.30 | 23.30 | 1,183 |
04 Mar 2024 | 23.40 | 23.40 | 23.30 | 23.40 | 23.40 | 5,321 |
01 Mar 2024 | 23.25 | 23.30 | 23.15 | 23.30 | 23.30 | 2,232 |
29 Feb 2024 | 23.25 | 23.30 | 23.20 | 23.20 | 23.20 | 2,273 |
28 Feb 2024 | 23.30 | 23.45 | 23.20 | 23.20 | 23.20 | 3,544 |
27 Feb 2024 | 23.25 | 23.35 | 23.25 | 23.30 | 23.30 | 1,008 |
26 Feb 2024 | 23.30 | 23.30 | 23.25 | 23.25 | 23.25 | 2,969 |
23 Feb 2024 | 23.25 | 23.30 | 23.20 | 23.30 | 23.30 | 1,807 |
22 Feb 2024 | 23.20 | 23.25 | 23.20 | 23.20 | 23.20 | 3,584 |
21 Feb 2024 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 2,685 |
20 Feb 2024 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 1,145 |
19 Feb 2024 | 23.40 | 23.40 | 23.05 | 23.15 | 23.15 | 1,702 |
16 Feb 2024 | 23.95 | 23.95 | 23.45 | 23.75 | 23.75 | 3,161 |
15 Feb 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | 3,362 |
14 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,131 |
13 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,671 |
12 Feb 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | 5,525 |
09 Feb 2024 | 24.10 | 24.10 | 24.00 | 24.05 | 24.05 | 2,217 |
08 Feb 2024 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | 1,043 |
07 Feb 2024 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 3,315 |
06 Feb 2024 | 24.10 | 24.10 | 24.00 | 24.05 | 24.05 | 5,180 |
05 Feb 2024 | 24.05 | 24.10 | 24.05 | 24.10 | 24.10 | 808 |
02 Feb 2024 | 24.05 | 24.10 | 24.05 | 24.05 | 24.05 | 1,519 |
01 Feb 2024 | 24.40 | 24.40 | 24.00 | 24.10 | 24.10 | 2,787 |
31 Jan 2024 | 23.95 | 24.20 | 23.95 | 24.20 | 24.20 | 2,671 |
30 Jan 2024 | 23.95 | 24.00 | 23.90 | 23.95 | 23.95 | 4,625 |
29 Jan 2024 | 23.95 | 24.00 | 23.85 | 24.00 | 24.00 | 3,028 |
26 Jan 2024 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | 2,775 |
25 Jan 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 870 |
24 Jan 2024 | 24.00 | 24.00 | 23.85 | 23.90 | 23.90 | 1,018 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |