Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Jun 27, 2024 | 24.74 | 24.87 | 24.74 | 24.87 | 24.87 | 201 |
Jun 26, 2024 | 25.18 | 25.20 | 25.16 | 25.16 | 25.16 | 4 |
Jun 25, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jun 24, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jun 21, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jun 20, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 108 |
Jun 19, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Jun 18, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Jun 17, 2024 | 25.66 | 25.66 | 25.55 | 25.55 | 25.55 | 132 |
Jun 14, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Jun 13, 2024 | 26.54 | 26.54 | 26.45 | 26.45 | 26.45 | 1,875 |
Jun 12, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Jun 11, 2024 | 26.44 | 26.44 | 26.15 | 26.15 | 26.15 | 637 |
Jun 10, 2024 | 26.51 | 26.54 | 26.51 | 26.54 | 26.54 | 233 |
Jun 07, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Jun 06, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Jun 05, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Jun 04, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 89 |
Jun 03, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 146 |
May 31, 2024 | 26.50 | 26.50 | 26.48 | 26.48 | 26.48 | 4 |
May 30, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
May 29, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 375 |
May 28, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 267 |
May 24, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1 |
May 23, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
May 22, 2024 | 25.77 | 25.79 | 25.68 | 25.68 | 25.68 | 2,609 |
May 21, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
May 20, 2024 | 25.41 | 25.45 | 25.37 | 25.37 | 25.37 | 2,297 |
May 17, 2024 | 25.37 | 25.49 | 25.32 | 25.43 | 25.43 | 2,386 |
May 16, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
May 15, 2024 | 25.46 | 25.61 | 25.46 | 25.57 | 25.57 | 1,453 |
May 14, 2024 | 25.48 | 25.55 | 25.48 | 25.55 | 25.55 | 190 |
May 13, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
May 10, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
May 09, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
May 08, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
May 07, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
May 03, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
May 02, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
May 01, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 30, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 29, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 26, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 25, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 24, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 23, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 22, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 19, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 18, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Apr 17, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 475 |
Apr 16, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 15, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 12, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 11, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 10, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 09, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 08, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 05, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 04, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Apr 03, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 40 |
Apr 02, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 27, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 22, 2024 | 0.9 Dividend | |||||
Mar 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.10 | - |
Mar 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.10 | - |
Mar 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.10 | - |
Mar 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.10 | - |
Mar 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.10 | - |
Mar 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.10 | 17 |
Mar 13, 2024 | 24.02 | 24.05 | 23.92 | 23.92 | 23.02 | 1,025 |
Mar 12, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 22.98 | - |
Mar 11, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 22.98 | - |
Mar 08, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 22.98 | - |
Mar 07, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 22.98 | 460 |
Mar 06, 2024 | 23.83 | 23.83 | 23.79 | 23.79 | 22.90 | 147 |
Mar 05, 2024 | 23.32 | 23.41 | 23.32 | 23.41 | 22.53 | 3,253 |
Mar 04, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.41 | 1,710 |
Mar 01, 2024 | 23.44 | 23.45 | 23.44 | 23.45 | 22.57 | 125 |
Feb 29, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 22.72 | 56 |
Feb 28, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 27, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 26, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 23, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 22, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 21, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 20, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 19, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 16, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 15, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 14, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 13, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 12, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 09, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 08, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | - |
Feb 07, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 22.88 | 197 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |