Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jun 13, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jun 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Jun 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Jun 10, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jun 07, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jun 06, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jun 05, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jun 04, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jun 03, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
May 31, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
May 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
May 29, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
May 28, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
May 27, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
May 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 23, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
May 21, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 17, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 16, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 15, 2024 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 50 |
May 14, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 13, 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 350 |
May 10, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 09, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 08, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 07, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 06, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 03, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 02, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 29, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 25, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 24, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 23, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 19, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Apr 17, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Apr 16, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 15, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 10, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Apr 09, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Apr 08, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Apr 05, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Apr 04, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Apr 03, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 02, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Mar 28, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Mar 28, 2024 | 57.5 Dividend | |||||
Mar 27, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -32.30 | - |
Mar 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -31.79 | - |
Mar 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -32.04 | - |
Mar 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | -32.56 | - |
Mar 21, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | -32.56 | 50 |
Mar 20, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -30.51 | - |
Mar 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -30.76 | - |
Mar 18, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -31.27 | - |
Mar 15, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -31.27 | - |
Mar 14, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | -31.27 | - |
Mar 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | -32.04 | - |
Mar 12, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | -31.79 | - |
Mar 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -32.30 | - |
Mar 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | -33.33 | - |
Mar 07, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | -32.81 | - |
Mar 06, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | -32.30 | - |
Mar 05, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -31.53 | - |
Mar 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -30.76 | - |
Mar 01, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | -31.53 | - |
Feb 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | -30.51 | - |
Feb 28, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | -30.25 | - |
Feb 27, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -29.74 | - |
Feb 26, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -29.22 | - |
Feb 23, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -28.45 | - |
Feb 22, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -28.45 | - |
Feb 21, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -28.71 | - |
Feb 20, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -28.97 | - |
Feb 19, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -29.48 | - |
Feb 16, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -28.45 | - |
Feb 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -28.45 | - |
Feb 14, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -29.22 | - |
Feb 13, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -29.74 | - |
Feb 12, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -28.45 | - |
Feb 09, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -28.20 | - |
Feb 08, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -28.97 | - |
Feb 07, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -29.74 | - |
Feb 06, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -29.22 | - |
Feb 05, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -29.48 | - |
Feb 02, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -28.97 | - |
Feb 01, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -29.48 | - |
Jan 31, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -29.22 | - |
Jan 30, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -27.94 | - |
Jan 29, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -27.94 | - |
Jan 26, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -27.94 | 141 |
Jan 25, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -28.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |