Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jun 13, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Jun 12, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jun 11, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jun 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jun 07, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jun 06, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jun 05, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Jun 04, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Jun 03, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 31, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 29, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
May 28, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
May 27, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
May 24, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
May 23, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
May 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
May 21, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
May 20, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
May 17, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
May 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
May 15, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
May 14, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
May 13, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
May 10, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
May 09, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 600 |
May 08, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
May 07, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 78 |
May 06, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
May 03, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 02, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 30, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Apr 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 25, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Apr 24, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 23, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Apr 22, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 15 |
Apr 19, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 18, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Apr 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 16, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 15, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Apr 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 09, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 08, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Apr 05, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 04, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 03, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 02, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Mar 28, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Mar 28, 2024 | 11 Dividend | |||||
Mar 27, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 12.48 | - |
Mar 26, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 12.19 | - |
Mar 25, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 12.10 | - |
Mar 22, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 12.30 | - |
Mar 21, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 12.37 | - |
Mar 20, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 11.77 | - |
Mar 19, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 12.13 | - |
Mar 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 11.91 | - |
Mar 15, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 11.66 | - |
Mar 14, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 12.19 | - |
Mar 13, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 12.28 | - |
Mar 12, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 12.62 | - |
Mar 11, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 12.95 | - |
Mar 08, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 13.81 | - |
Mar 07, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 14.53 | - |
Mar 06, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 15.16 | - |
Mar 05, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 15.07 | - |
Mar 04, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 14.72 | - |
Mar 01, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 14.88 | - |
Feb 29, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 14.49 | - |
Feb 28, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 14.67 | - |
Feb 27, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 15.04 | - |
Feb 26, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 15.22 | - |
Feb 23, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 15.32 | - |
Feb 22, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 15.69 | - |
Feb 21, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 14.89 | - |
Feb 20, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 15.21 | - |
Feb 19, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 15.36 | - |
Feb 16, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 16.19 | - |
Feb 15, 2024 | 30.68 | 31.80 | 30.68 | 31.80 | 16.90 | 50 |
Feb 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 15.63 | - |
Feb 13, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 14.97 | - |
Feb 12, 2024 | 24.66 | 26.00 | 24.66 | 26.00 | 13.82 | 62 |
Feb 09, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 13.12 | - |
Feb 08, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 13.62 | - |
Feb 07, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 13.20 | - |
Feb 06, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 13.15 | - |
Feb 05, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 12.58 | - |
Feb 02, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 12.79 | - |
Feb 01, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 12.36 | - |
Jan 31, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 12.55 | - |
Jan 30, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 12.78 | - |
Jan 29, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 12.62 | - |
Jan 26, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 12.50 | - |
Jan 25, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 12.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |