Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1,000 |
Jun 05, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Jun 04, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Jun 03, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Jun 03, 2024 | 0.397752 Dividend | |||||
May 31, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.65 | - |
May 30, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.75 | - |
May 29, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | - |
May 28, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
May 27, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | - |
May 24, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.09 | - |
May 23, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.75 | - |
May 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.09 | - |
May 21, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.09 | - |
May 20, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | - |
May 17, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.49 | 1,000 |
May 16, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.44 | - |
May 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.09 | - |
May 14, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.14 | - |
May 13, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.04 | - |
May 10, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.85 | - |
May 09, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.85 | - |
May 08, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | - |
May 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.60 | - |
May 06, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.41 | - |
May 03, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.60 | - |
May 02, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.51 | - |
Apr 30, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.04 | - |
Apr 29, 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.19 | 1 |
Apr 26, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.75 | - |
Apr 25, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.04 | - |
Apr 24, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | - |
Apr 23, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.45 | - |
Apr 22, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
Apr 19, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.66 | - |
Apr 18, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.78 | - |
Apr 17, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.66 | - |
Apr 16, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.54 | - |
Apr 15, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.90 | - |
Apr 12, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.84 | - |
Apr 11, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.78 | - |
Apr 10, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
Apr 09, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.68 | - |
Apr 08, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.56 | - |
Apr 05, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.76 | - |
Apr 04, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.92 | - |
Apr 03, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
Apr 02, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.58 | - |
Mar 28, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - |
Mar 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
Mar 26, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.48 | - |
Mar 25, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
Mar 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | - |
Mar 21, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.67 | - |
Mar 20, 2024 | 18.85 | 19.00 | 18.85 | 19.00 | 18.62 | - |
Mar 19, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.57 | - |
Mar 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.82 | - |
Mar 15, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | - |
Mar 14, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | - |
Mar 13, 2024 | 18.30 | 19.15 | 18.30 | 19.15 | 18.77 | 1 |
Mar 12, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.89 | - |
Mar 11, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.18 | - |
Mar 08, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.08 | - |
Mar 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | - |
Mar 06, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.35 | - |
Mar 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.25 | - |
Mar 04, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.79 | - |
Mar 01, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.64 | - |
Feb 29, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.84 | - |
Feb 28, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.94 | - |
Feb 27, 2024 | 18.45 | 18.45 | 18.35 | 18.35 | 17.99 | 2,235 |
Feb 26, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.89 | - |
Feb 23, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.74 | - |
Feb 22, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.79 | - |
Feb 21, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | - |
Feb 20, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.15 | - |
Feb 19, 2024 | 17.55 | 17.70 | 17.55 | 17.70 | 17.35 | 6 |
Feb 16, 2024 | 17.65 | 17.95 | 17.65 | 17.90 | 17.54 | 9 |
Feb 15, 2024 | 18.00 | 18.25 | 18.00 | 18.25 | 17.89 | 6 |
Feb 14, 2024 | 18.25 | 18.55 | 18.25 | 18.55 | 18.18 | 3 |
Feb 13, 2024 | 18.05 | 18.20 | 18.05 | 18.20 | 17.84 | 100 |
Feb 12, 2024 | 18.15 | 18.55 | 18.15 | 18.55 | 18.18 | 6 |
Feb 09, 2024 | 18.05 | 18.45 | 18.05 | 18.45 | 18.08 | 13 |
Feb 08, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.79 | - |
Feb 07, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | - |
Feb 06, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.89 | - |
Feb 05, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.94 | - |
Feb 02, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.33 | - |
Feb 01, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.23 | - |
Jan 31, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.08 | - |
Jan 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.13 | - |
Jan 29, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.18 | - |
Jan 26, 2024 | 18.25 | 18.75 | 18.25 | 18.75 | 18.38 | 5 |
Jan 25, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.99 | - |
Jan 24, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.79 | - |
Jan 23, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.03 | - |
Jan 22, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.94 | - |
Jan 19, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.94 | - |
Jan 18, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.28 | - |
Jan 17, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |