Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
Jun 03, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
May 31, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
May 30, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
May 29, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
May 28, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
May 27, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
May 24, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
May 23, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
May 22, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
May 21, 2024 | 19.04 | 19.50 | 19.04 | 19.50 | 19.50 | 100 |
May 20, 2024 | 19.38 | 19.94 | 19.38 | 19.94 | 19.94 | 20 |
May 17, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
May 16, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
May 15, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
May 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
May 13, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
May 10, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
May 09, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
May 08, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
May 07, 2024 | 21.50 | 22.05 | 21.50 | 22.05 | 22.05 | 10 |
May 06, 2024 | 20.75 | 22.00 | 20.75 | 21.45 | 21.45 | 282 |
May 03, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
May 02, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Apr 30, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
Apr 29, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Apr 26, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Apr 25, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Apr 24, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
Apr 23, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Apr 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
Apr 19, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
Apr 18, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Apr 17, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Apr 16, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Apr 15, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Apr 12, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Apr 11, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Apr 10, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
Apr 09, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Apr 08, 2024 | 21.30 | 21.85 | 21.30 | 21.85 | 21.85 | 120 |
Apr 05, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 10 |
Apr 04, 2024 | 20.15 | 20.70 | 20.15 | 20.70 | 20.70 | 10 |
Apr 03, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Apr 02, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Mar 28, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Mar 27, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Mar 26, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
Mar 25, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Mar 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Mar 21, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Mar 20, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Mar 19, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Mar 18, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Mar 15, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Mar 14, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Mar 14, 2024 | 0.05 Dividend | |||||
Mar 13, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.75 | - |
Mar 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.45 | 200 |
Mar 11, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
Mar 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
Mar 07, 2024 | 18.00 | 18.35 | 17.95 | 18.35 | 18.30 | 421 |
Mar 06, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.76 | - |
Mar 05, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
Mar 04, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.80 | - |
Mar 01, 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.35 | 250 |
Feb 29, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.40 | - |
Feb 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | 50 |
Feb 27, 2024 | 19.00 | 19.50 | 19.00 | 19.50 | 19.45 | 250 |
Feb 26, 2024 | 18.65 | 18.80 | 18.65 | 18.80 | 18.75 | - |
Feb 23, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | - |
Feb 22, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.10 | - |
Feb 21, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.30 | - |
Feb 20, 2024 | 19.90 | 19.90 | 19.45 | 19.45 | 19.40 | 100 |
Feb 19, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.90 | - |
Feb 16, 2024 | 20.30 | 20.70 | 20.30 | 20.70 | 20.65 | 5 |
Feb 15, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | 200 |
Feb 14, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.55 | 400 |
Feb 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | - |
Feb 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | 100 |
Feb 09, 2024 | 18.85 | 19.30 | 18.85 | 19.30 | 19.25 | 100 |
Feb 08, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.60 | - |
Feb 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | - |
Feb 06, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.15 | - |
Feb 05, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.25 | - |
Feb 02, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | - |
Feb 01, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.45 | - |
Jan 31, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.25 | - |
Jan 30, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.71 | - |
Jan 29, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | - |
Jan 26, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.80 | - |
Jan 25, 2024 | 17.25 | 17.90 | 17.25 | 17.90 | 17.85 | 25 |
Jan 24, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.51 | - |
Jan 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.56 | - |
Jan 22, 2024 | 17.10 | 17.90 | 17.10 | 17.90 | 17.85 | - |
Jan 19, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.51 | - |
Jan 18, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.41 | - |
Jan 17, 2024 | 16.65 | 16.85 | 16.65 | 16.85 | 16.81 | 56 |
Jan 16, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.31 | - |
Jan 15, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |