Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 23.56 | 23.56 | 23.40 | 23.56 | 23.56 | 27 |
25 Jun 2024 | 23.65 | 23.65 | 23.48 | 23.50 | 23.50 | 1,800 |
24 Jun 2024 | 23.66 | 23.80 | 23.66 | 23.69 | 23.69 | 2,000 |
21 Jun 2024 | 23.52 | 23.55 | 23.47 | 23.55 | 23.55 | 3,500 |
20 Jun 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
18 Jun 2024 | 23.54 | 23.60 | 23.52 | 23.52 | 23.52 | 2,100 |
17 Jun 2024 | 23.26 | 23.50 | 23.21 | 23.50 | 23.50 | 3,600 |
14 Jun 2024 | 23.18 | 23.27 | 23.15 | 23.26 | 23.26 | 1,900 |
13 Jun 2024 | 23.74 | 23.74 | 23.52 | 23.66 | 23.66 | 2,300 |
12 Jun 2024 | 24.03 | 24.03 | 23.80 | 23.80 | 23.80 | 1,500 |
11 Jun 2024 | 23.44 | 23.54 | 23.42 | 23.48 | 23.48 | 1,500 |
10 Jun 2024 | 23.59 | 23.64 | 23.56 | 23.64 | 23.64 | 1,400 |
07 Jun 2024 | 23.70 | 23.70 | 23.59 | 23.59 | 23.59 | 400 |
06 Jun 2024 | 23.92 | 23.96 | 23.80 | 23.80 | 23.80 | 2,200 |
05 Jun 2024 | 23.72 | 24.00 | 23.72 | 24.00 | 24.00 | 4,200 |
04 Jun 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
03 Jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 100 |
31 May 2024 | 23.76 | 23.88 | 23.76 | 23.88 | 23.88 | 200 |
30 May 2024 | 23.69 | 23.78 | 23.69 | 23.71 | 23.71 | 1,400 |
29 May 2024 | 23.56 | 23.60 | 23.55 | 23.55 | 23.55 | 1,100 |
28 May 2024 | 23.99 | 23.99 | 23.83 | 23.83 | 23.83 | 700 |
24 May 2024 | 24.02 | 24.02 | 23.99 | 23.99 | 23.99 | 800 |
23 May 2024 | 23.94 | 23.94 | 23.74 | 23.74 | 23.74 | 1,300 |
22 May 2024 | 24.13 | 24.20 | 24.05 | 24.05 | 24.05 | 4,800 |
21 May 2024 | 24.07 | 24.14 | 24.07 | 24.14 | 24.14 | 900 |
20 May 2024 | 24.08 | 24.19 | 24.08 | 24.16 | 24.16 | 800 |
17 May 2024 | 24.02 | 24.06 | 24.02 | 24.06 | 24.06 | 1,100 |
16 May 2024 | 24.26 | 24.26 | 24.10 | 24.10 | 24.10 | 200 |
15 May 2024 | 24.33 | 24.34 | 24.30 | 24.34 | 24.34 | 2,300 |
14 May 2024 | 24.12 | 24.15 | 24.04 | 24.14 | 24.14 | 700 |
13 May 2024 | 23.97 | 23.97 | 23.86 | 23.86 | 23.86 | 1,100 |
10 May 2024 | 24.00 | 24.00 | 23.09 | 24.00 | 24.00 | 2,600 |
09 May 2024 | 23.78 | 23.90 | 23.78 | 23.90 | 23.90 | 600 |
08 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 100 |
07 May 2024 | 23.70 | 23.76 | 23.67 | 23.67 | 23.67 | 1,600 |
06 May 2024 | 23.54 | 23.60 | 23.54 | 23.60 | 23.60 | 700 |
03 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
02 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 900 |
01 May 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
30 Apr 2024 | 23.02 | 23.02 | 22.78 | 22.78 | 22.78 | 900 |
29 Apr 2024 | 22.95 | 23.10 | 22.95 | 23.04 | 23.04 | 1,200 |
26 Apr 2024 | 22.90 | 23.03 | 22.90 | 22.98 | 22.98 | 7,000 |
25 Apr 2024 | 22.86 | 22.90 | 22.86 | 22.90 | 22.90 | 400 |
24 Apr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 100 |
23 Apr 2024 | 22.78 | 23.08 | 22.78 | 23.08 | 23.08 | 700 |
22 Apr 2024 | 22.63 | 22.79 | 22.62 | 22.72 | 22.72 | 2,300 |
19 Apr 2024 | 22.50 | 22.51 | 22.45 | 22.51 | 22.51 | 700 |
18 Apr 2024 | 22.47 | 22.52 | 22.34 | 22.34 | 22.34 | 1,000 |
17 Apr 2024 | 22.55 | 22.55 | 22.43 | 22.43 | 22.43 | 1,100 |
16 Apr 2024 | 22.56 | 22.60 | 22.52 | 22.52 | 22.52 | 2,300 |
15 Apr 2024 | 22.86 | 22.91 | 22.64 | 22.70 | 22.70 | 3,100 |
12 Apr 2024 | 23.26 | 23.26 | 22.85 | 22.90 | 22.90 | 6,700 |
11 Apr 2024 | 23.26 | 23.34 | 23.26 | 23.26 | 23.26 | 17,000 |
10 Apr 2024 | 23.32 | 23.32 | 23.31 | 23.31 | 23.31 | 200 |
09 Apr 2024 | 23.93 | 23.96 | 23.82 | 23.96 | 23.96 | 1,400 |
08 Apr 2024 | 23.85 | 24.02 | 23.85 | 23.92 | 23.92 | 2,700 |
05 Apr 2024 | 23.86 | 23.90 | 23.86 | 23.88 | 23.88 | 1,000 |
04 Apr 2024 | 24.22 | 24.22 | 23.73 | 23.73 | 23.73 | 2,800 |
03 Apr 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 300 |
02 Apr 2024 | 23.90 | 23.98 | 23.90 | 23.98 | 23.98 | 3,800 |
01 Apr 2024 | 24.52 | 24.52 | 24.28 | 24.28 | 24.28 | 2,100 |
28 Mar 2024 | 24.58 | 24.60 | 24.52 | 24.59 | 24.59 | 4,500 |
27 Mar 2024 | 24.21 | 24.49 | 24.21 | 24.49 | 24.49 | 800 |
26 Mar 2024 | 24.18 | 24.18 | 24.02 | 24.02 | 24.02 | 800 |
25 Mar 2024 | 24.18 | 24.18 | 24.04 | 24.04 | 24.04 | 2,000 |
22 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 200 |
21 Mar 2024 | 24.24 | 24.32 | 24.20 | 24.27 | 24.27 | 2,300 |
20 Mar 2024 | 23.64 | 23.90 | 23.64 | 23.90 | 23.90 | 600 |
20 Mar 2024 | 0.031 Dividend | |||||
19 Mar 2024 | 23.50 | 23.68 | 23.50 | 23.68 | 23.65 | 600 |
18 Mar 2024 | 23.60 | 23.68 | 23.58 | 23.60 | 23.57 | 8,700 |
15 Mar 2024 | 23.35 | 23.58 | 23.35 | 23.53 | 23.50 | 1,000 |
14 Mar 2024 | 23.78 | 23.78 | 23.48 | 23.48 | 23.45 | 700 |
13 Mar 2024 | 23.96 | 23.96 | 23.85 | 23.85 | 23.82 | 1,100 |
12 Mar 2024 | 23.74 | 23.78 | 23.68 | 23.78 | 23.75 | 1,400 |
11 Mar 2024 | 23.88 | 23.88 | 23.78 | 23.78 | 23.75 | 400 |
08 Mar 2024 | 23.90 | 24.13 | 23.88 | 23.88 | 23.85 | 2,900 |
07 Mar 2024 | 23.99 | 23.99 | 23.89 | 23.94 | 23.91 | 2,000 |
06 Mar 2024 | 23.79 | 23.84 | 23.76 | 23.79 | 23.76 | 3,700 |
05 Mar 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.65 | 300 |
04 Mar 2024 | 23.84 | 23.94 | 23.84 | 23.86 | 23.83 | 500 |
01 Mar 2024 | 23.80 | 23.84 | 23.80 | 23.82 | 23.79 | 1,200 |
29 Feb 2024 | 23.76 | 23.80 | 23.74 | 23.79 | 23.76 | 1,900 |
28 Feb 2024 | 23.63 | 23.68 | 23.58 | 23.60 | 23.57 | 4,900 |
27 Feb 2024 | 23.53 | 23.56 | 23.53 | 23.56 | 23.53 | 300 |
26 Feb 2024 | 23.26 | 23.46 | 23.26 | 23.29 | 23.26 | 1,200 |
23 Feb 2024 | 23.24 | 23.42 | 23.24 | 23.30 | 23.27 | 2,300 |
22 Feb 2024 | 23.16 | 23.27 | 23.16 | 23.27 | 23.24 | 1,600 |
21 Feb 2024 | 22.83 | 22.96 | 22.83 | 22.96 | 22.93 | 700 |
20 Feb 2024 | 23.02 | 23.12 | 23.02 | 23.08 | 23.05 | 2,700 |
16 Feb 2024 | 23.36 | 23.36 | 23.26 | 23.26 | 23.23 | 2,800 |
15 Feb 2024 | 23.42 | 23.52 | 23.40 | 23.50 | 23.47 | 1,700 |
14 Feb 2024 | 22.72 | 23.08 | 22.72 | 23.05 | 23.02 | 4,800 |
13 Feb 2024 | 22.58 | 22.68 | 22.54 | 22.64 | 22.61 | 2,300 |
12 Feb 2024 | 23.22 | 23.38 | 23.22 | 23.38 | 23.35 | 1,200 |
09 Feb 2024 | 23.16 | 23.16 | 22.98 | 23.09 | 23.06 | 3,600 |
08 Feb 2024 | 22.79 | 22.92 | 22.79 | 22.91 | 22.88 | 3,400 |
07 Feb 2024 | 22.90 | 22.97 | 22.89 | 22.89 | 22.86 | 1,800 |
06 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.69 | 200 |
05 Feb 2024 | 22.56 | 22.57 | 22.56 | 22.57 | 22.54 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |