Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 24.25 | 24.25 | 23.96 | 23.96 | 23.96 | 1 |
Jun 28, 2024 | 23.64 | 23.98 | 23.64 | 23.81 | 23.81 | - |
Jun 27, 2024 | 24.00 | 24.20 | 23.61 | 23.63 | 23.63 | - |
Jun 26, 2024 | 24.34 | 24.34 | 23.99 | 23.99 | 23.99 | - |
Jun 25, 2024 | 24.39 | 24.57 | 24.38 | 24.40 | 24.40 | - |
Jun 24, 2024 | 24.08 | 24.46 | 24.08 | 24.46 | 24.46 | - |
Jun 21, 2024 | 23.89 | 24.16 | 23.89 | 24.00 | 24.00 | - |
Jun 20, 2024 | 23.90 | 24.12 | 23.83 | 24.03 | 24.03 | - |
Jun 19, 2024 | 23.72 | 23.91 | 23.72 | 23.84 | 23.84 | - |
Jun 18, 2024 | 23.51 | 23.81 | 23.51 | 23.63 | 23.63 | - |
Jun 17, 2024 | 23.55 | 23.70 | 23.54 | 23.66 | 23.66 | - |
Jun 14, 2024 | 23.45 | 23.68 | 23.45 | 23.54 | 23.54 | - |
Jun 13, 2024 | 23.46 | 23.61 | 23.37 | 23.43 | 23.43 | - |
Jun 12, 2024 | 23.45 | 23.70 | 23.45 | 23.50 | 23.50 | 1,449 |
Jun 11, 2024 | 23.38 | 23.58 | 23.31 | 23.45 | 23.45 | - |
Jun 10, 2024 | 23.31 | 23.54 | 23.31 | 23.39 | 23.39 | - |
Jun 07, 2024 | 23.16 | 23.50 | 23.16 | 23.19 | 23.19 | - |
Jun 06, 2024 | 22.98 | 23.29 | 22.98 | 23.12 | 23.12 | - |
Jun 05, 2024 | 23.03 | 23.32 | 23.03 | 23.22 | 23.22 | - |
Jun 04, 2024 | 22.79 | 23.06 | 22.79 | 23.06 | 23.06 | - |
Jun 03, 2024 | 22.61 | 22.93 | 22.61 | 22.81 | 22.81 | - |
May 31, 2024 | 22.67 | 22.87 | 22.60 | 22.87 | 22.87 | - |
May 30, 2024 | 22.29 | 22.68 | 22.29 | 22.63 | 22.63 | - |
May 29, 2024 | 22.28 | 22.71 | 22.28 | 22.39 | 22.39 | - |
May 28, 2024 | 22.67 | 22.74 | 22.30 | 22.34 | 22.34 | - |
May 27, 2024 | 22.77 | 22.77 | 22.57 | 22.70 | 22.70 | 1,000 |
May 24, 2024 | 22.63 | 22.93 | 22.63 | 22.72 | 22.72 | - |
May 23, 2024 | 22.73 | 23.06 | 22.65 | 22.67 | 22.67 | - |
May 23, 2024 | 0.2245 Dividend | |||||
May 22, 2024 | 22.85 | 23.06 | 22.85 | 22.88 | 22.66 | - |
May 21, 2024 | 22.71 | 22.86 | 22.71 | 22.86 | 22.64 | - |
May 20, 2024 | 23.00 | 23.00 | 22.70 | 22.70 | 22.48 | - |
May 17, 2024 | 23.08 | 23.31 | 22.80 | 23.01 | 22.78 | 500 |
May 16, 2024 | 22.95 | 23.34 | 22.95 | 23.01 | 22.78 | - |
May 15, 2024 | 21.94 | 23.10 | 21.94 | 22.93 | 22.71 | - |
May 14, 2024 | 21.97 | 22.06 | 21.88 | 21.93 | 21.71 | - |
May 13, 2024 | 22.02 | 22.02 | 21.75 | 21.97 | 21.75 | - |
May 10, 2024 | 21.92 | 22.04 | 21.91 | 22.03 | 21.81 | - |
May 09, 2024 | 21.79 | 21.98 | 21.79 | 21.89 | 21.68 | - |
May 08, 2024 | 21.64 | 21.89 | 21.64 | 21.76 | 21.55 | - |
May 07, 2024 | 21.69 | 21.69 | 21.44 | 21.64 | 21.43 | - |
May 06, 2024 | 21.62 | 21.73 | 21.60 | 21.68 | 21.47 | - |
May 03, 2024 | 21.72 | 21.83 | 21.41 | 21.54 | 21.33 | - |
May 02, 2024 | 21.42 | 21.78 | 21.42 | 21.68 | 21.47 | - |
Apr 30, 2024 | 21.64 | 21.73 | 21.14 | 21.14 | 20.93 | - |
Apr 29, 2024 | 21.49 | 21.63 | 21.44 | 21.62 | 21.41 | - |
Apr 26, 2024 | 21.46 | 21.65 | 21.25 | 21.46 | 21.25 | 200 |
Apr 25, 2024 | 21.23 | 21.45 | 21.17 | 21.34 | 21.13 | - |
Apr 24, 2024 | 21.10 | 21.38 | 21.10 | 21.30 | 21.09 | 150 |
Apr 23, 2024 | 21.44 | 21.44 | 21.16 | 21.31 | 21.10 | - |
Apr 22, 2024 | 20.75 | 21.47 | 20.75 | 21.43 | 21.22 | - |
Apr 19, 2024 | 20.62 | 20.89 | 20.62 | 20.74 | 20.54 | - |
Apr 18, 2024 | 20.60 | 20.84 | 20.60 | 20.83 | 20.63 | - |
Apr 17, 2024 | 20.14 | 20.59 | 20.14 | 20.48 | 20.28 | - |
Apr 16, 2024 | 20.13 | 20.44 | 20.13 | 20.27 | 20.07 | - |
Apr 15, 2024 | 20.35 | 20.50 | 20.27 | 20.36 | 20.16 | - |
Apr 12, 2024 | 20.22 | 20.29 | 20.01 | 20.18 | 19.98 | - |
Apr 11, 2024 | 19.97 | 20.26 | 19.97 | 20.12 | 19.92 | - |
Apr 10, 2024 | 20.23 | 20.23 | 19.95 | 19.97 | 19.77 | - |
Apr 09, 2024 | 20.49 | 20.49 | 20.09 | 20.14 | 19.94 | - |
Apr 08, 2024 | 20.18 | 20.42 | 20.18 | 20.36 | 20.16 | - |
Apr 05, 2024 | 20.52 | 20.52 | 20.14 | 20.27 | 20.07 | - |
Apr 04, 2024 | 20.65 | 20.73 | 20.53 | 20.53 | 20.33 | - |
Apr 03, 2024 | 20.97 | 20.97 | 20.67 | 20.67 | 20.47 | - |
Apr 02, 2024 | 20.96 | 21.22 | 20.78 | 21.04 | 20.83 | - |
Mar 28, 2024 | 20.70 | 21.10 | 20.70 | 21.00 | 20.79 | - |
Mar 27, 2024 | 20.45 | 20.80 | 20.45 | 20.70 | 20.50 | - |
Mar 26, 2024 | 20.50 | 20.50 | 20.40 | 20.45 | 20.25 | - |
Mar 25, 2024 | 20.55 | 20.55 | 20.35 | 20.40 | 20.20 | - |
Mar 22, 2024 | 20.45 | 20.60 | 20.30 | 20.55 | 20.35 | - |
Mar 21, 2024 | 20.30 | 20.50 | 20.25 | 20.50 | 20.30 | - |
Mar 20, 2024 | 20.50 | 20.50 | 20.20 | 20.40 | 20.20 | - |
Mar 19, 2024 | 20.30 | 20.80 | 20.25 | 20.80 | 20.60 | - |
Mar 18, 2024 | 20.10 | 20.30 | 20.05 | 20.30 | 20.10 | - |
Mar 15, 2024 | 20.55 | 20.55 | 20.20 | 20.20 | 20.00 | - |
Mar 14, 2024 | 20.70 | 20.80 | 20.45 | 20.55 | 20.35 | - |
Mar 13, 2024 | 20.70 | 20.85 | 20.70 | 20.75 | 20.55 | - |
Mar 12, 2024 | 20.70 | 20.75 | 20.70 | 20.75 | 20.55 | - |
Mar 11, 2024 | 20.10 | 20.75 | 20.10 | 20.75 | 20.55 | - |
Mar 08, 2024 | 20.10 | 20.15 | 20.00 | 20.15 | 19.95 | - |
Mar 07, 2024 | 20.05 | 20.20 | 19.96 | 20.15 | 19.95 | - |
Mar 06, 2024 | 19.96 | 20.00 | 19.82 | 20.00 | 19.80 | - |
Mar 05, 2024 | 19.96 | 19.96 | 19.74 | 19.94 | 19.74 | - |
Mar 04, 2024 | 20.20 | 20.20 | 19.92 | 20.10 | 19.90 | - |
Mar 01, 2024 | 20.25 | 20.30 | 20.05 | 20.10 | 19.90 | - |
Feb 29, 2024 | 20.30 | 20.30 | 20.10 | 20.20 | 20.00 | 26 |
Feb 28, 2024 | 20.35 | 20.40 | 20.10 | 20.30 | 20.10 | - |
Feb 27, 2024 | 21.45 | 21.45 | 20.35 | 20.35 | 20.15 | - |
Feb 26, 2024 | 21.50 | 21.60 | 21.45 | 21.45 | 21.24 | - |
Feb 23, 2024 | 21.50 | 21.75 | 21.45 | 21.60 | 21.39 | - |
Feb 22, 2024 | 21.50 | 21.55 | 21.40 | 21.55 | 21.34 | - |
Feb 21, 2024 | 21.65 | 21.65 | 21.20 | 21.45 | 21.24 | - |
Feb 20, 2024 | 21.60 | 21.70 | 21.55 | 21.65 | 21.44 | - |
Feb 19, 2024 | 21.85 | 21.95 | 21.65 | 21.65 | 21.44 | 40 |
Feb 16, 2024 | 21.85 | 22.00 | 21.60 | 21.80 | 21.59 | - |
Feb 15, 2024 | 21.85 | 21.85 | 21.45 | 21.80 | 21.59 | - |
Feb 15, 2024 | 0.5182 Dividend | |||||
Feb 14, 2024 | 22.50 | 22.55 | 22.25 | 22.30 | 21.57 | - |
Feb 13, 2024 | 22.55 | 22.55 | 22.20 | 22.45 | 21.71 | 10 |
Feb 12, 2024 | 22.45 | 22.60 | 22.45 | 22.55 | 21.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |