Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Jun 25, 2024 | 20.54 | 20.54 | 20.26 | 20.26 | 20.26 | - |
Jun 24, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Jun 21, 2024 | 20.88 | 20.88 | 20.46 | 20.46 | 20.46 | - |
Jun 20, 2024 | 21.04 | 21.04 | 20.88 | 20.88 | 20.88 | - |
Jun 19, 2024 | 21.48 | 21.48 | 20.92 | 20.92 | 20.92 | - |
Jun 18, 2024 | 21.92 | 21.92 | 21.62 | 21.62 | 21.62 | - |
Jun 17, 2024 | 21.42 | 21.82 | 21.42 | 21.82 | 21.82 | - |
Jun 14, 2024 | 22.16 | 22.16 | 21.52 | 21.52 | 21.52 | - |
Jun 13, 2024 | 22.86 | 22.86 | 22.18 | 22.18 | 22.18 | - |
Jun 12, 2024 | 22.08 | 23.02 | 22.08 | 23.02 | 23.02 | - |
Jun 11, 2024 | 23.20 | 23.20 | 22.62 | 22.62 | 22.62 | - |
Jun 10, 2024 | 22.94 | 23.00 | 22.84 | 23.00 | 23.00 | 350 |
Jun 07, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Jun 06, 2024 | 23.68 | 23.68 | 23.24 | 23.36 | 23.36 | 527 |
Jun 05, 2024 | 24.16 | 24.16 | 23.62 | 23.62 | 23.62 | - |
Jun 04, 2024 | 23.34 | 24.22 | 23.34 | 24.22 | 24.22 | 2,100 |
Jun 03, 2024 | 24.22 | 24.22 | 23.58 | 23.58 | 23.58 | 1,563 |
May 31, 2024 | 23.78 | 23.78 | 23.16 | 23.56 | 23.56 | 700 |
May 30, 2024 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | - |
May 29, 2024 | 24.24 | 24.24 | 23.82 | 23.82 | 23.82 | 700 |
May 28, 2024 | 24.50 | 24.50 | 24.36 | 24.36 | 24.36 | - |
May 27, 2024 | 24.56 | 24.56 | 24.52 | 24.52 | 24.52 | - |
May 24, 2024 | 23.84 | 24.48 | 23.84 | 24.48 | 24.48 | - |
May 23, 2024 | 24.24 | 24.36 | 24.10 | 24.24 | 24.24 | 2,010 |
May 22, 2024 | 24.52 | 24.52 | 23.94 | 23.94 | 23.94 | - |
May 21, 2024 | 24.38 | 24.38 | 24.32 | 24.32 | 24.32 | - |
May 20, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
May 17, 2024 | 24.82 | 24.86 | 24.82 | 24.86 | 24.86 | - |
May 17, 2024 | 0.7 Dividend | |||||
May 16, 2024 | 24.60 | 24.88 | 24.60 | 24.88 | 24.18 | - |
May 15, 2024 | 25.96 | 25.96 | 24.92 | 24.92 | 24.22 | - |
May 14, 2024 | 25.42 | 25.64 | 25.42 | 25.64 | 24.92 | - |
May 13, 2024 | 25.40 | 25.40 | 25.02 | 25.02 | 24.32 | - |
May 10, 2024 | 25.50 | 25.50 | 25.20 | 25.20 | 24.49 | - |
May 09, 2024 | 25.28 | 25.28 | 25.16 | 25.16 | 24.45 | - |
May 08, 2024 | 24.72 | 25.08 | 24.72 | 25.08 | 24.37 | - |
May 07, 2024 | 23.86 | 24.60 | 23.86 | 24.60 | 23.91 | - |
May 06, 2024 | 23.70 | 23.70 | 23.46 | 23.64 | 22.97 | 350 |
May 03, 2024 | 23.92 | 23.92 | 23.66 | 23.66 | 22.99 | - |
May 02, 2024 | 24.00 | 24.00 | 23.76 | 23.76 | 23.09 | - |
Apr 30, 2024 | 24.56 | 24.60 | 24.40 | 24.50 | 23.81 | 593 |
Apr 29, 2024 | 23.20 | 24.28 | 23.20 | 24.28 | 23.60 | - |
Apr 26, 2024 | 22.70 | 23.10 | 22.70 | 23.10 | 22.45 | - |
Apr 25, 2024 | 22.18 | 22.40 | 22.18 | 22.40 | 21.77 | - |
Apr 24, 2024 | 22.66 | 22.66 | 22.32 | 22.32 | 21.69 | - |
Apr 23, 2024 | 22.84 | 22.84 | 22.60 | 22.60 | 21.96 | - |
Apr 22, 2024 | 22.70 | 22.80 | 22.70 | 22.80 | 22.16 | - |
Apr 19, 2024 | 22.60 | 22.60 | 22.54 | 22.54 | 21.91 | - |
Apr 18, 2024 | 23.06 | 23.06 | 22.98 | 22.98 | 22.33 | - |
Apr 17, 2024 | 22.94 | 23.04 | 22.94 | 23.04 | 22.39 | - |
Apr 16, 2024 | 22.84 | 22.88 | 22.84 | 22.88 | 22.24 | - |
Apr 15, 2024 | 22.88 | 23.48 | 22.88 | 23.48 | 22.82 | - |
Apr 12, 2024 | 23.02 | 23.40 | 22.92 | 22.92 | 22.28 | 700 |
Apr 11, 2024 | 22.70 | 23.02 | 22.70 | 22.98 | 22.33 | 700 |
Apr 10, 2024 | 22.14 | 22.92 | 22.14 | 22.92 | 22.28 | - |
Apr 09, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.30 | - |
Apr 08, 2024 | 21.86 | 21.96 | 21.86 | 21.96 | 21.34 | - |
Apr 05, 2024 | 21.20 | 21.72 | 21.20 | 21.72 | 21.11 | - |
Apr 04, 2024 | 21.54 | 21.54 | 21.46 | 21.46 | 20.86 | - |
Apr 03, 2024 | 21.32 | 21.44 | 21.32 | 21.44 | 20.84 | - |
Apr 02, 2024 | 21.52 | 21.52 | 21.30 | 21.30 | 20.70 | - |
Mar 28, 2024 | 21.68 | 21.68 | 21.46 | 21.46 | 20.86 | - |
Mar 27, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.84 | - |
Mar 26, 2024 | 20.86 | 21.14 | 20.86 | 21.14 | 20.55 | - |
Mar 25, 2024 | 20.70 | 20.86 | 20.70 | 20.86 | 20.27 | - |
Mar 22, 2024 | 20.50 | 20.68 | 20.50 | 20.68 | 20.10 | - |
Mar 21, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.12 | - |
Mar 20, 2024 | 20.32 | 20.40 | 20.32 | 20.40 | 19.83 | - |
Mar 19, 2024 | 20.58 | 20.58 | 20.40 | 20.40 | 19.83 | - |
Mar 18, 2024 | 21.00 | 21.00 | 20.54 | 20.54 | 19.96 | - |
Mar 15, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.60 | - |
Mar 14, 2024 | 21.66 | 21.66 | 21.30 | 21.30 | 20.70 | - |
Mar 13, 2024 | 21.78 | 21.78 | 21.60 | 21.60 | 20.99 | - |
Mar 12, 2024 | 21.44 | 21.76 | 21.44 | 21.76 | 21.15 | - |
Mar 11, 2024 | 21.18 | 21.44 | 21.18 | 21.44 | 20.84 | - |
Mar 08, 2024 | 21.36 | 21.44 | 21.36 | 21.44 | 20.84 | - |
Mar 07, 2024 | 21.12 | 21.44 | 21.12 | 21.44 | 20.84 | - |
Mar 06, 2024 | 20.90 | 21.38 | 20.90 | 21.38 | 20.78 | - |
Mar 05, 2024 | 20.62 | 20.94 | 20.62 | 20.94 | 20.35 | - |
Mar 04, 2024 | 20.76 | 20.84 | 20.76 | 20.84 | 20.25 | - |
Mar 01, 2024 | 20.66 | 20.82 | 20.66 | 20.82 | 20.23 | - |
Feb 29, 2024 | 20.34 | 20.48 | 20.34 | 20.48 | 19.90 | - |
Feb 28, 2024 | 21.16 | 21.16 | 20.58 | 20.68 | 20.10 | 2,814 |
Feb 27, 2024 | 20.18 | 20.54 | 20.18 | 20.54 | 19.96 | - |
Feb 26, 2024 | 20.04 | 20.06 | 20.04 | 20.06 | 19.50 | - |
Feb 23, 2024 | 20.32 | 20.32 | 19.96 | 19.96 | 19.40 | - |
Feb 22, 2024 | 20.58 | 20.58 | 20.22 | 20.22 | 19.65 | - |
Feb 21, 2024 | 20.08 | 20.22 | 20.08 | 20.22 | 19.65 | - |
Feb 20, 2024 | 20.10 | 20.10 | 19.99 | 19.99 | 19.43 | - |
Feb 19, 2024 | 20.14 | 20.20 | 20.14 | 20.20 | 19.63 | - |
Feb 16, 2024 | 20.16 | 20.36 | 20.16 | 20.36 | 19.79 | - |
Feb 15, 2024 | 20.14 | 20.14 | 20.02 | 20.02 | 19.46 | - |
Feb 14, 2024 | 19.90 | 19.90 | 19.85 | 19.85 | 19.29 | - |
Feb 13, 2024 | 20.30 | 20.30 | 19.97 | 19.97 | 19.41 | - |
Feb 12, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.73 | - |
Feb 09, 2024 | 20.84 | 20.84 | 20.26 | 20.26 | 19.69 | 469 |
Feb 08, 2024 | 20.44 | 20.68 | 20.44 | 20.68 | 20.10 | - |
Feb 07, 2024 | 20.98 | 20.98 | 20.24 | 20.24 | 19.67 | - |
Feb 06, 2024 | 20.34 | 20.64 | 20.34 | 20.64 | 20.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |