Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 23.16 | 23.32 | 23.16 | 23.30 | 23.30 | - |
Jun 28, 2024 | 23.70 | 23.70 | 23.24 | 23.24 | 23.24 | - |
Jun 27, 2024 | 23.14 | 23.40 | 23.14 | 23.36 | 23.36 | - |
Jun 26, 2024 | 23.22 | 23.60 | 23.22 | 23.32 | 23.32 | - |
Jun 25, 2024 | 24.18 | 24.18 | 23.38 | 23.38 | 23.38 | - |
Jun 24, 2024 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - |
Jun 21, 2024 | 23.86 | 24.12 | 23.80 | 23.80 | 23.80 | - |
Jun 20, 2024 | 24.16 | 24.16 | 23.90 | 23.92 | 23.92 | - |
Jun 19, 2024 | 23.74 | 23.88 | 23.74 | 23.88 | 23.88 | - |
Jun 18, 2024 | 23.78 | 23.86 | 23.72 | 23.86 | 23.86 | - |
Jun 17, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Jun 14, 2024 | 24.60 | 24.60 | 23.88 | 23.92 | 23.92 | - |
Jun 13, 2024 | 24.20 | 24.38 | 24.20 | 24.26 | 24.26 | - |
Jun 12, 2024 | 24.50 | 24.52 | 24.26 | 24.52 | 24.52 | - |
Jun 11, 2024 | 24.66 | 24.68 | 24.10 | 24.10 | 24.10 | - |
Jun 10, 2024 | 24.04 | 24.64 | 24.00 | 24.34 | 24.34 | - |
Jun 07, 2024 | 24.44 | 24.44 | 24.06 | 24.28 | 24.28 | - |
Jun 06, 2024 | 24.14 | 24.32 | 24.14 | 24.16 | 24.16 | - |
Jun 05, 2024 | 24.04 | 24.28 | 24.04 | 24.14 | 24.14 | - |
Jun 04, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Jun 03, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
May 31, 2024 | 24.90 | 24.90 | 24.72 | 24.80 | 24.80 | - |
May 30, 2024 | 24.60 | 24.88 | 24.52 | 24.78 | 24.78 | - |
May 29, 2024 | 24.72 | 25.50 | 24.72 | 25.50 | 25.50 | 20 |
May 28, 2024 | 24.90 | 24.96 | 24.90 | 24.96 | 24.96 | - |
May 27, 2024 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | - |
May 24, 2024 | 24.44 | 24.86 | 24.44 | 24.86 | 24.86 | - |
May 23, 2024 | 25.02 | 25.10 | 25.02 | 25.10 | 25.10 | - |
May 22, 2024 | 25.06 | 25.46 | 25.06 | 25.42 | 25.42 | - |
May 21, 2024 | 25.16 | 25.36 | 25.16 | 25.18 | 25.18 | - |
May 20, 2024 | 24.30 | 25.50 | 24.30 | 25.36 | 25.36 | - |
May 17, 2024 | 24.32 | 24.48 | 24.26 | 24.46 | 24.46 | - |
May 16, 2024 | 24.26 | 24.50 | 24.26 | 24.50 | 24.50 | - |
May 15, 2024 | 23.94 | 24.24 | 23.94 | 24.12 | 24.12 | - |
May 14, 2024 | 23.90 | 24.08 | 23.90 | 24.08 | 24.08 | - |
May 13, 2024 | 24.18 | 24.26 | 23.96 | 23.96 | 23.96 | - |
May 10, 2024 | 24.56 | 24.56 | 24.26 | 24.26 | 24.26 | - |
May 09, 2024 | 24.00 | 24.14 | 23.92 | 24.14 | 24.14 | - |
May 08, 2024 | 24.04 | 24.12 | 23.94 | 24.04 | 24.04 | - |
May 07, 2024 | 23.46 | 23.80 | 23.46 | 23.80 | 23.80 | - |
May 06, 2024 | 23.24 | 23.38 | 23.24 | 23.38 | 23.38 | - |
May 03, 2024 | 23.24 | 23.36 | 23.24 | 23.36 | 23.36 | - |
May 02, 2024 | 23.50 | 23.50 | 23.36 | 23.36 | 23.36 | - |
Apr 30, 2024 | 23.48 | 23.88 | 23.48 | 23.74 | 23.74 | - |
Apr 29, 2024 | 23.22 | 23.36 | 23.20 | 23.34 | 23.34 | - |
Apr 26, 2024 | 22.80 | 23.20 | 22.80 | 23.18 | 23.18 | - |
Apr 25, 2024 | 22.90 | 22.90 | 22.58 | 22.64 | 22.64 | - |
Apr 24, 2024 | 23.24 | 23.24 | 22.94 | 23.04 | 23.04 | - |
Apr 23, 2024 | 22.88 | 23.20 | 22.88 | 23.12 | 23.12 | - |
Apr 22, 2024 | 23.06 | 23.06 | 22.62 | 22.62 | 22.62 | - |
Apr 19, 2024 | 22.92 | 22.92 | 22.66 | 22.88 | 22.88 | - |
Apr 18, 2024 | 23.32 | 23.32 | 22.94 | 22.98 | 22.98 | - |
Apr 18, 2024 | 0.208 Dividend | |||||
Apr 17, 2024 | 23.42 | 23.42 | 23.22 | 23.22 | 23.01 | - |
Apr 16, 2024 | 23.26 | 23.26 | 23.08 | 23.08 | 22.87 | - |
Apr 15, 2024 | 23.40 | 23.84 | 23.40 | 23.84 | 23.63 | - |
Apr 12, 2024 | 23.52 | 23.90 | 23.52 | 23.58 | 23.37 | - |
Apr 11, 2024 | 24.24 | 24.26 | 23.56 | 23.56 | 23.35 | - |
Apr 10, 2024 | 23.84 | 24.08 | 23.70 | 23.96 | 23.75 | - |
Apr 09, 2024 | 23.66 | 23.98 | 23.46 | 23.98 | 23.77 | - |
Apr 08, 2024 | 23.52 | 23.58 | 23.34 | 23.58 | 23.37 | - |
Apr 05, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.65 | - |
Apr 04, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.11 | - |
Apr 03, 2024 | 23.04 | 23.14 | 23.04 | 23.14 | 22.93 | - |
Apr 02, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.09 | - |
Mar 28, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.19 | - |
Mar 27, 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 22.79 | - |
Mar 26, 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 22.99 | - |
Mar 25, 2024 | 23.20 | 23.40 | 23.00 | 23.20 | 22.99 | - |
Mar 22, 2024 | 23.00 | 23.20 | 23.00 | 23.00 | 22.79 | - |
Mar 21, 2024 | 22.40 | 23.20 | 22.40 | 23.20 | 22.99 | - |
Mar 20, 2024 | 22.80 | 23.00 | 22.60 | 22.60 | 22.40 | - |
Mar 19, 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 22.79 | - |
Mar 18, 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 22.79 | - |
Mar 15, 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 22.99 | - |
Mar 14, 2024 | 22.20 | 22.80 | 22.20 | 22.80 | 22.60 | - |
Mar 13, 2024 | 22.20 | 22.40 | 22.20 | 22.20 | 22.00 | - |
Mar 12, 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 22.00 | - |
Mar 11, 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.60 | - |
Mar 08, 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.00 | - |
Mar 07, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
Mar 06, 2024 | 21.60 | 22.20 | 21.60 | 22.20 | 22.00 | - |
Mar 05, 2024 | 21.40 | 21.80 | 21.40 | 21.60 | 21.41 | - |
Mar 04, 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
Mar 01, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
Feb 29, 2024 | 21.40 | 21.40 | 20.40 | 20.80 | 20.61 | - |
Feb 28, 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
Feb 27, 2024 | 21.20 | 21.60 | 21.20 | 21.40 | 21.21 | - |
Feb 26, 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
Feb 23, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - |
Feb 22, 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.21 | - |
Feb 21, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.01 | - |
Feb 20, 2024 | 21.40 | 21.40 | 21.00 | 21.00 | 20.81 | - |
Feb 19, 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.21 | - |
Feb 16, 2024 | 20.80 | 21.40 | 20.80 | 21.40 | 21.21 | - |
Feb 15, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 20.81 | - |
Feb 14, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.61 | - |
Feb 13, 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.61 | - |
Feb 12, 2024 | 20.60 | 21.00 | 20.60 | 21.00 | 20.81 | - |
Feb 09, 2024 | 20.60 | 21.00 | 20.60 | 20.80 | 20.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |