Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 23.43 | 23.57 | 23.25 | 23.50 | 23.50 | 154 |
Jul 02, 2024 | 23.84 | 23.84 | 23.30 | 23.32 | 23.32 | - |
Jul 01, 2024 | 24.17 | 24.17 | 23.96 | 23.96 | 23.96 | - |
Jun 28, 2024 | 23.52 | 23.88 | 23.52 | 23.82 | 23.82 | - |
Jun 27, 2024 | 23.58 | 23.71 | 23.53 | 23.53 | 23.53 | - |
Jun 26, 2024 | 23.89 | 23.96 | 23.59 | 23.61 | 23.61 | - |
Jun 25, 2024 | 24.00 | 24.00 | 23.82 | 23.82 | 23.82 | - |
Jun 24, 2024 | 23.76 | 23.93 | 23.62 | 23.93 | 23.93 | - |
Jun 21, 2024 | 23.83 | 23.83 | 23.69 | 23.69 | 23.69 | - |
Jun 20, 2024 | 23.64 | 23.87 | 23.64 | 23.84 | 23.84 | - |
Jun 19, 2024 | 23.61 | 23.73 | 23.55 | 23.64 | 23.64 | - |
Jun 18, 2024 | 23.52 | 23.66 | 23.43 | 23.48 | 23.48 | - |
Jun 17, 2024 | 23.25 | 23.60 | 23.25 | 23.51 | 23.51 | 15 |
Jun 14, 2024 | 23.87 | 23.87 | 23.38 | 23.40 | 23.40 | 60 |
Jun 13, 2024 | 24.33 | 24.33 | 24.07 | 24.12 | 24.12 | - |
Jun 12, 2024 | 24.08 | 24.56 | 24.08 | 24.56 | 24.56 | - |
Jun 11, 2024 | 24.06 | 24.30 | 24.06 | 24.25 | 24.25 | - |
Jun 10, 2024 | 24.00 | 24.05 | 23.82 | 24.03 | 24.03 | - |
Jun 07, 2024 | 25.19 | 25.19 | 24.00 | 24.09 | 24.09 | - |
Jun 06, 2024 | 25.29 | 25.43 | 25.22 | 25.28 | 25.28 | - |
Jun 05, 2024 | 24.58 | 25.25 | 24.58 | 25.22 | 25.22 | 100 |
Jun 04, 2024 | 25.03 | 25.03 | 24.47 | 24.49 | 24.49 | - |
Jun 03, 2024 | 24.84 | 25.30 | 24.84 | 25.24 | 25.24 | - |
May 31, 2024 | 24.67 | 24.82 | 24.67 | 24.82 | 24.82 | - |
May 30, 2024 | 24.30 | 24.60 | 24.30 | 24.57 | 24.57 | - |
May 29, 2024 | 24.67 | 25.07 | 24.42 | 24.42 | 24.42 | - |
May 28, 2024 | 24.75 | 24.92 | 24.73 | 24.73 | 24.73 | 30 |
May 27, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
May 24, 2024 | 24.37 | 24.73 | 24.37 | 24.73 | 24.73 | 100 |
May 23, 2024 | 24.53 | 24.79 | 24.53 | 24.59 | 24.59 | - |
May 22, 2024 | 24.46 | 24.61 | 24.40 | 24.57 | 24.57 | - |
May 21, 2024 | 24.61 | 24.65 | 24.47 | 24.53 | 24.53 | 100 |
May 20, 2024 | 24.38 | 24.63 | 24.38 | 24.62 | 24.62 | - |
May 17, 2024 | 24.27 | 24.27 | 24.15 | 24.23 | 24.23 | - |
May 16, 2024 | 24.67 | 24.77 | 24.60 | 24.60 | 24.60 | 100 |
May 15, 2024 | 24.24 | 24.51 | 24.24 | 24.51 | 24.51 | - |
May 14, 2024 | 24.10 | 24.24 | 24.10 | 24.15 | 24.15 | - |
May 13, 2024 | 24.16 | 24.19 | 24.08 | 24.14 | 24.14 | - |
May 10, 2024 | 23.68 | 24.31 | 23.68 | 24.17 | 24.17 | - |
May 09, 2024 | 23.45 | 23.54 | 23.40 | 23.54 | 23.54 | - |
May 08, 2024 | 23.69 | 23.81 | 23.53 | 23.54 | 23.54 | - |
May 07, 2024 | 23.55 | 23.70 | 23.42 | 23.68 | 23.68 | - |
May 06, 2024 | 23.01 | 23.75 | 23.01 | 23.58 | 23.58 | - |
May 03, 2024 | 23.79 | 23.79 | 23.16 | 23.25 | 23.25 | 632 |
May 02, 2024 | 23.81 | 23.90 | 23.75 | 23.75 | 23.75 | 10 |
Apr 30, 2024 | 24.24 | 24.25 | 23.94 | 23.99 | 23.99 | - |
Apr 29, 2024 | 24.07 | 24.34 | 24.07 | 24.32 | 24.32 | - |
Apr 26, 2024 | 23.87 | 24.08 | 23.87 | 24.08 | 24.08 | - |
Apr 25, 2024 | 24.21 | 24.28 | 23.58 | 23.64 | 23.64 | - |
Apr 24, 2024 | 24.24 | 24.45 | 24.24 | 24.26 | 24.26 | - |
Apr 23, 2024 | 24.20 | 24.51 | 24.20 | 24.25 | 24.25 | - |
Apr 22, 2024 | 24.13 | 24.31 | 23.99 | 24.30 | 24.30 | 500 |
Apr 19, 2024 | 24.04 | 24.09 | 23.74 | 24.09 | 24.09 | - |
Apr 18, 2024 | 24.88 | 25.04 | 24.71 | 24.92 | 24.92 | - |
Apr 17, 2024 | 24.36 | 25.03 | 24.36 | 24.93 | 24.93 | - |
Apr 16, 2024 | 24.17 | 24.35 | 24.17 | 24.19 | 24.19 | - |
Apr 15, 2024 | 24.66 | 24.99 | 24.64 | 24.99 | 24.99 | - |
Apr 12, 2024 | 24.71 | 25.01 | 24.61 | 24.61 | 24.61 | - |
Apr 11, 2024 | 24.94 | 24.94 | 24.24 | 24.76 | 24.76 | 40 |
Apr 10, 2024 | 25.43 | 25.55 | 24.95 | 24.96 | 24.96 | 40 |
Apr 09, 2024 | 25.45 | 25.69 | 25.42 | 25.54 | 25.54 | - |
Apr 08, 2024 | 25.33 | 25.51 | 25.33 | 25.51 | 25.51 | 1 |
Apr 05, 2024 | 24.96 | 25.19 | 24.86 | 25.19 | 25.19 | - |
Apr 04, 2024 | 24.88 | 25.15 | 24.88 | 25.15 | 25.15 | - |
Apr 03, 2024 | 25.20 | 25.20 | 24.57 | 24.93 | 24.93 | - |
Apr 02, 2024 | 25.41 | 25.48 | 25.02 | 25.23 | 25.23 | 5 |
Mar 28, 2024 | 26.30 | 26.30 | 24.92 | 25.62 | 25.62 | 195 |
Mar 28, 2024 | 10.5 Dividend | |||||
Mar 27, 2024 | 27.64 | 27.88 | 27.64 | 27.88 | 17.38 | - |
Mar 26, 2024 | 27.43 | 27.75 | 27.43 | 27.57 | 17.18 | - |
Mar 25, 2024 | 28.30 | 28.30 | 27.55 | 27.55 | 17.17 | 5,000 |
Mar 22, 2024 | 27.33 | 27.64 | 27.33 | 27.64 | 17.23 | - |
Mar 21, 2024 | 27.24 | 27.37 | 27.20 | 27.37 | 17.06 | - |
Mar 20, 2024 | 26.68 | 27.03 | 26.68 | 26.97 | 16.81 | - |
Mar 19, 2024 | 26.83 | 26.92 | 26.81 | 26.82 | 16.71 | - |
Mar 18, 2024 | 27.50 | 27.58 | 26.92 | 26.92 | 16.78 | 18 |
Mar 15, 2024 | 27.03 | 27.33 | 27.03 | 27.33 | 17.04 | - |
Mar 14, 2024 | 27.14 | 27.24 | 27.02 | 27.02 | 16.84 | 1,000 |
Mar 13, 2024 | 27.03 | 27.15 | 27.03 | 27.15 | 16.92 | 8 |
Mar 12, 2024 | 26.60 | 26.71 | 26.60 | 26.71 | 16.65 | - |
Mar 11, 2024 | 26.42 | 26.50 | 26.36 | 26.50 | 16.51 | 20 |
Mar 08, 2024 | 26.28 | 26.55 | 26.25 | 26.50 | 16.52 | - |
Mar 07, 2024 | 26.15 | 26.49 | 26.10 | 26.49 | 16.51 | - |
Mar 06, 2024 | 25.90 | 26.16 | 25.90 | 26.16 | 16.30 | - |
Mar 05, 2024 | 25.65 | 26.07 | 25.65 | 26.07 | 16.25 | 341 |
Mar 04, 2024 | 25.89 | 25.89 | 25.78 | 25.78 | 16.07 | - |
Mar 01, 2024 | 25.50 | 26.25 | 25.50 | 25.99 | 16.20 | 100 |
Feb 29, 2024 | 25.50 | 25.50 | 25.39 | 25.49 | 15.89 | - |
Feb 28, 2024 | 25.08 | 25.35 | 25.08 | 25.35 | 15.80 | 60 |
Feb 27, 2024 | 25.00 | 25.23 | 25.00 | 25.14 | 15.67 | - |
Feb 26, 2024 | 25.01 | 25.06 | 25.01 | 25.06 | 15.62 | - |
Feb 23, 2024 | 24.83 | 25.14 | 24.83 | 25.14 | 15.67 | - |
Feb 22, 2024 | 24.76 | 25.00 | 24.76 | 24.89 | 15.51 | - |
Feb 21, 2024 | 24.42 | 24.51 | 24.41 | 24.48 | 15.26 | 130 |
Feb 20, 2024 | 24.01 | 24.34 | 24.01 | 24.34 | 15.17 | - |
Feb 19, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 14.88 | - |
Feb 16, 2024 | 23.88 | 23.98 | 23.88 | 23.98 | 14.95 | - |
Feb 15, 2024 | 23.57 | 24.04 | 23.57 | 24.04 | 14.98 | - |
Feb 14, 2024 | 23.23 | 23.44 | 23.23 | 23.44 | 14.61 | - |
Feb 13, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 14.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |