Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 21.49 | 21.58 | 21.27 | 21.27 | 21.27 | 7,433 |
26 Jun 2024 | 21.79 | 21.80 | 21.32 | 21.38 | 21.38 | 21,578 |
25 Jun 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1,083 |
24 Jun 2024 | 22.25 | 22.25 | 22.24 | 22.24 | 22.24 | 146 |
21 Jun 2024 | 21.86 | 22.02 | 21.86 | 22.02 | 22.02 | 2,758 |
20 Jun 2024 | 22.17 | 22.42 | 22.17 | 22.39 | 22.39 | 2,858 |
19 Jun 2024 | 22.30 | 22.30 | 21.98 | 21.98 | 21.98 | 242 |
18 Jun 2024 | 21.76 | 22.02 | 21.76 | 22.02 | 22.02 | 790 |
17 Jun 2024 | 21.81 | 21.86 | 21.64 | 21.64 | 21.64 | 625 |
14 Jun 2024 | 22.04 | 22.04 | 21.76 | 21.76 | 21.76 | 638 |
13 Jun 2024 | 22.18 | 22.20 | 22.15 | 22.20 | 22.20 | 320 |
12 Jun 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
11 Jun 2024 | 23.07 | 23.07 | 22.64 | 22.64 | 22.64 | 1,826 |
10 Jun 2024 | 23.04 | 23.35 | 23.03 | 23.35 | 23.35 | 261 |
07 Jun 2024 | 23.56 | 23.56 | 23.49 | 23.49 | 23.49 | 314 |
06 Jun 2024 | 23.19 | 23.50 | 23.15 | 23.50 | 23.50 | 472 |
05 Jun 2024 | 23.59 | 23.59 | 23.28 | 23.28 | 23.28 | 875 |
04 Jun 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 116 |
03 Jun 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 488 |
31 May 2024 | 24.02 | 24.16 | 24.00 | 24.10 | 24.10 | 2,264 |
30 May 2024 | 23.63 | 23.97 | 23.63 | 23.91 | 23.91 | 1,799 |
29 May 2024 | 23.50 | 23.51 | 23.01 | 23.20 | 23.20 | 1,705 |
28 May 2024 | 23.91 | 23.95 | 23.91 | 23.95 | 23.95 | 233 |
24 May 2024 | 23.86 | 23.86 | 23.81 | 23.81 | 23.81 | 5 |
23 May 2024 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | 756 |
22 May 2024 | 23.83 | 23.94 | 23.68 | 23.94 | 23.94 | 1,517 |
21 May 2024 | 24.05 | 24.07 | 24.01 | 24.07 | 24.07 | 352 |
20 May 2024 | 24.53 | 24.53 | 24.20 | 24.20 | 24.20 | 579 |
17 May 2024 | 24.16 | 24.34 | 24.16 | 24.34 | 24.34 | 1,031 |
16 May 2024 | 23.65 | 24.41 | 23.62 | 24.26 | 24.26 | 3,340 |
16 May 2024 | 0.25 Dividend | |||||
15 May 2024 | 24.01 | 24.13 | 23.84 | 23.84 | 23.59 | 2,630 |
14 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.66 | - |
13 May 2024 | 23.92 | 23.93 | 23.92 | 23.92 | 23.66 | 802 |
10 May 2024 | 24.21 | 24.32 | 24.08 | 24.09 | 23.84 | 1,811 |
09 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.68 | - |
08 May 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.68 | 487 |
07 May 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.11 | - |
03 May 2024 | 24.16 | 24.36 | 24.16 | 24.36 | 24.11 | 558 |
02 May 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.18 | 958 |
01 May 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.30 | - |
30 Apr 2024 | 23.56 | 23.56 | 23.54 | 23.55 | 23.30 | 377 |
29 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.82 | - |
26 Apr 2024 | 24.00 | 24.07 | 24.00 | 24.07 | 23.82 | 18 |
25 Apr 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.41 | - |
24 Apr 2024 | 23.76 | 23.81 | 23.66 | 23.66 | 23.41 | 1,521 |
23 Apr 2024 | 23.91 | 23.91 | 23.65 | 23.74 | 23.49 | 1,271 |
22 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.99 | 311 |
19 Apr 2024 | 23.74 | 23.85 | 23.74 | 23.85 | 23.60 | 182 |
18 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.69 | 61 |
17 Apr 2024 | 23.86 | 23.95 | 23.53 | 23.61 | 23.37 | 1,015 |
16 Apr 2024 | 23.97 | 24.23 | 23.90 | 23.94 | 23.69 | 504 |
15 Apr 2024 | 25.60 | 25.78 | 25.60 | 25.78 | 25.51 | 100 |
12 Apr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.00 | 100 |
11 Apr 2024 | 25.82 | 26.03 | 25.50 | 25.51 | 25.24 | 16,873 |
10 Apr 2024 | 26.09 | 26.16 | 25.65 | 25.65 | 25.38 | 249 |
09 Apr 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.58 | 72 |
08 Apr 2024 | 25.40 | 25.40 | 25.37 | 25.37 | 25.10 | 166 |
05 Apr 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 24.96 | 813 |
04 Apr 2024 | 25.67 | 25.67 | 25.65 | 25.65 | 25.38 | 350 |
03 Apr 2024 | 25.47 | 25.64 | 25.47 | 25.64 | 25.37 | 644 |
02 Apr 2024 | 25.86 | 25.90 | 25.73 | 25.90 | 25.63 | 628 |
28 Mar 2024 | 25.51 | 25.51 | 25.49 | 25.49 | 25.22 | 235 |
27 Mar 2024 | 25.08 | 25.52 | 25.08 | 25.46 | 25.19 | 2,313 |
26 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.95 | - |
25 Mar 2024 | 25.21 | 25.22 | 25.21 | 25.22 | 24.95 | 216 |
22 Mar 2024 | 25.06 | 25.06 | 24.94 | 24.94 | 24.68 | 4 |
21 Mar 2024 | 24.92 | 24.95 | 24.92 | 24.95 | 24.69 | 116 |
20 Mar 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.15 | - |
19 Mar 2024 | 24.23 | 24.41 | 24.07 | 24.41 | 24.15 | 1,103 |
18 Mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 23.98 | - |
15 Mar 2024 | 24.44 | 24.44 | 24.20 | 24.24 | 23.98 | 376 |
14 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.37 | - |
13 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.37 | - |
12 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.37 | 714 |
11 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.59 | 205 |
08 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | - |
07 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | - |
06 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | 50 |
05 Mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.03 | 303 |
04 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.83 | - |
01 Mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.83 | - |
29 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.83 | - |
28 Feb 2024 | 24.17 | 24.17 | 24.08 | 24.08 | 23.83 | 700 |
27 Feb 2024 | 24.06 | 24.47 | 24.06 | 24.38 | 24.13 | 1,313 |
26 Feb 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 23.97 | - |
23 Feb 2024 | 24.30 | 24.34 | 24.22 | 24.23 | 23.97 | 2,483 |
22 Feb 2024 | 24.65 | 24.66 | 24.51 | 24.51 | 24.25 | 844 |
21 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.10 | - |
20 Feb 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.10 | 631 |
19 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.05 | 439 |
16 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.79 | - |
15 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.79 | - |
14 Feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.79 | 316 |
13 Feb 2024 | 25.93 | 25.93 | 25.26 | 25.28 | 25.02 | 2,419 |
12 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.19 | - |
09 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.19 | 111 |
08 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.92 | - |
07 Feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.92 | 196 |
06 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |