Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 15 |
Jul 05, 2024 | 25.62 | 25.63 | 25.62 | 25.63 | 25.63 | - |
Jul 04, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Jul 03, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Jul 02, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Jul 01, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Jun 28, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Jun 27, 2024 | 25.70 | 25.70 | 25.63 | 25.63 | 25.63 | 15 |
Jun 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jun 25, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Jun 24, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Jun 21, 2024 | 25.61 | 26.19 | 25.61 | 26.05 | 26.05 | 2,000 |
Jun 20, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jun 19, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jun 18, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Jun 17, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Jun 14, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jun 13, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Jun 12, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Jun 11, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jun 10, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Jun 07, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Jun 06, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jun 05, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Jun 04, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Jun 03, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
May 31, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 30, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
May 29, 2024 | 24.76 | 24.76 | 24.58 | 24.58 | 24.58 | 546 |
May 28, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
May 27, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
May 24, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
May 23, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
May 22, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
May 21, 2024 | 24.41 | 24.70 | 24.41 | 24.70 | 24.70 | 120 |
May 20, 2024 | 23.85 | 24.30 | 23.85 | 24.30 | 24.30 | 50 |
May 17, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
May 16, 2024 | 24.25 | 24.25 | 23.85 | 23.85 | 23.85 | 888 |
May 15, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
May 14, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 13, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 10, 2024 | 24.19 | 24.21 | 24.19 | 24.21 | 24.21 | 20 |
May 09, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
May 08, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
May 08, 2024 | 3.6 Dividend | |||||
May 07, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 20.29 | - |
May 06, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 20.21 | - |
May 03, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 19.85 | - |
May 02, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 19.76 | - |
Apr 30, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 19.75 | - |
Apr 29, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 19.75 | - |
Apr 26, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 19.75 | - |
Apr 25, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 19.86 | - |
Apr 24, 2024 | 23.30 | 23.36 | 23.30 | 23.36 | 19.84 | 100 |
Apr 23, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 19.40 | - |
Apr 22, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 19.19 | - |
Apr 19, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 18.86 | - |
Apr 18, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 19.12 | - |
Apr 17, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 19.00 | - |
Apr 16, 2024 | 22.30 | 22.38 | 22.30 | 22.38 | 19.01 | 316 |
Apr 15, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 19.26 | - |
Apr 12, 2024 | 22.62 | 22.89 | 22.62 | 22.89 | 19.44 | 6,789 |
Apr 11, 2024 | 22.68 | 22.68 | 22.51 | 22.51 | 19.12 | 530 |
Apr 10, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 19.42 | - |
Apr 09, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 19.35 | - |
Apr 08, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 19.35 | - |
Apr 05, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 19.59 | - |
Apr 04, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 19.81 | - |
Apr 03, 2024 | 23.26 | 23.33 | 23.26 | 23.33 | 19.81 | 44 |
Apr 02, 2024 | 23.49 | 23.49 | 23.26 | 23.26 | 19.76 | 270 |
Mar 28, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 19.95 | - |
Mar 27, 2024 | 23.66 | 23.66 | 23.49 | 23.49 | 19.95 | 50 |
Mar 26, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 20.11 | - |
Mar 25, 2024 | 23.57 | 23.57 | 23.53 | 23.53 | 19.99 | 250 |
Mar 22, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 19.84 | - |
Mar 21, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 19.94 | - |
Mar 20, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 19.83 | - |
Mar 19, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 19.67 | - |
Mar 18, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 20.30 | - |
Mar 15, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 20.22 | - |
Mar 14, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 20.40 | - |
Mar 13, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 20.51 | - |
Mar 12, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 20.01 | - |
Mar 11, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 19.90 | - |
Mar 08, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 19.90 | - |
Mar 07, 2024 | 23.15 | 23.30 | 23.15 | 23.30 | 19.79 | 100 |
Mar 06, 2024 | 22.99 | 22.99 | 22.93 | 22.93 | 19.47 | 100 |
Mar 05, 2024 | 23.02 | 23.13 | 22.99 | 22.99 | 19.53 | 335 |
Mar 04, 2024 | 23.25 | 23.25 | 23.06 | 23.06 | 19.59 | 900 |
Mar 01, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 19.85 | - |
Feb 29, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 19.70 | - |
Feb 28, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 19.70 | - |
Feb 27, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 19.69 | - |
Feb 26, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 19.69 | - |
Feb 23, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 19.56 | - |
Feb 22, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 19.40 | - |
Feb 21, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 19.40 | - |
Feb 20, 2024 | 22.90 | 22.90 | 22.70 | 22.70 | 19.28 | 500 |
Feb 19, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 19.22 | - |
Feb 16, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 19.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |