Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 26.15 | 26.70 | 26.15 | 26.70 | 26.70 | 600 |
May 23, 2024 | 26.55 | 26.75 | 26.55 | 26.75 | 26.75 | 880 |
May 23, 2024 | 1.2 Dividend | |||||
May 22, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.65 | - |
May 21, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.89 | - |
May 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.79 | 80 |
May 17, 2024 | 27.85 | 28.15 | 27.70 | 27.70 | 26.51 | 230 |
May 16, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 27.61 | 390 |
May 15, 2024 | 27.40 | 29.10 | 27.40 | 28.85 | 27.61 | 680 |
May 14, 2024 | 27.60 | 27.60 | 27.35 | 27.55 | 26.36 | 1,000 |
May 13, 2024 | 27.55 | 28.00 | 27.55 | 28.00 | 26.79 | 1,028 |
May 10, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.32 | - |
May 09, 2024 | 27.45 | 27.75 | 27.45 | 27.75 | 26.55 | 10 |
May 08, 2024 | 26.60 | 27.25 | 26.60 | 27.25 | 26.08 | 284 |
May 07, 2024 | 25.95 | 26.30 | 25.95 | 26.30 | 25.17 | 80 |
May 06, 2024 | 25.65 | 26.20 | 25.65 | 26.20 | 25.07 | 10 |
May 03, 2024 | 25.65 | 25.75 | 25.65 | 25.75 | 24.64 | 100 |
May 02, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.50 | - |
Apr 30, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 24.74 | - |
Apr 29, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 24.59 | - |
Apr 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.16 | 170 |
Apr 25, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 24.35 | - |
Apr 24, 2024 | 25.95 | 25.95 | 25.50 | 25.50 | 24.40 | 25 |
Apr 23, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.40 | - |
Apr 22, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.21 | - |
Apr 19, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 23.97 | - |
Apr 18, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 23.97 | - |
Apr 17, 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 23.92 | 80 |
Apr 16, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.26 | - |
Apr 15, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 24.74 | - |
Apr 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.88 | - |
Apr 11, 2024 | 26.40 | 26.40 | 26.00 | 26.00 | 24.88 | 200 |
Apr 10, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.26 | - |
Apr 09, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 25.50 | - |
Apr 08, 2024 | 26.30 | 26.95 | 26.30 | 26.95 | 25.79 | 2,200 |
Apr 05, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.02 | - |
Apr 04, 2024 | 26.40 | 26.70 | 26.40 | 26.65 | 25.50 | 170 |
Apr 03, 2024 | 26.40 | 26.75 | 26.40 | 26.75 | 25.60 | 50 |
Apr 02, 2024 | 26.40 | 26.70 | 26.40 | 26.70 | 25.55 | 50 |
Mar 28, 2024 | 26.85 | 26.85 | 26.40 | 26.40 | 25.26 | 400 |
Mar 27, 2024 | 26.40 | 27.00 | 26.40 | 27.00 | 25.84 | 5 |
Mar 26, 2024 | 26.05 | 26.35 | 26.05 | 26.35 | 25.21 | 810 |
Mar 25, 2024 | 25.95 | 26.35 | 25.70 | 26.35 | 25.21 | 110 |
Mar 22, 2024 | 25.15 | 26.00 | 25.15 | 25.45 | 24.35 | 150 |
Mar 21, 2024 | 25.70 | 25.70 | 24.90 | 24.90 | 23.83 | 205 |
Mar 20, 2024 | 24.95 | 25.95 | 24.95 | 25.95 | 24.83 | 300 |
Mar 19, 2024 | 24.50 | 24.90 | 24.50 | 24.90 | 23.83 | 500 |
Mar 18, 2024 | 23.55 | 24.15 | 23.55 | 24.15 | 23.11 | 256 |
Mar 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.77 | - |
Mar 14, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.87 | - |
Mar 13, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.58 | - |
Mar 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.10 | - |
Mar 11, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.63 | - |
Mar 08, 2024 | 22.30 | 22.75 | 22.30 | 22.65 | 21.67 | 1,079 |
Mar 07, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.10 | - |
Mar 06, 2024 | 21.50 | 22.30 | 21.50 | 22.30 | 21.34 | 91 |
Mar 05, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.24 | - |
Mar 04, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.82 | - |
Mar 01, 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 21.82 | 50 |
Feb 29, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.53 | - |
Feb 28, 2024 | 22.80 | 22.80 | 22.65 | 22.65 | 21.67 | 50 |
Feb 27, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.63 | - |
Feb 26, 2024 | 22.65 | 22.65 | 22.55 | 22.55 | 21.58 | 800 |
Feb 23, 2024 | 22.15 | 22.20 | 22.15 | 22.20 | 21.24 | 400 |
Feb 22, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 21.39 | - |
Feb 21, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.19 | - |
Feb 20, 2024 | 20.90 | 21.10 | 20.90 | 21.10 | 20.19 | 70 |
Feb 19, 2024 | 21.15 | 21.15 | 21.10 | 21.10 | 20.19 | 40 |
Feb 16, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.29 | - |
Feb 15, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 20.81 | - |
Feb 14, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.53 | - |
Feb 13, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.62 | - |
Feb 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.57 | - |
Feb 09, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.67 | - |
Feb 08, 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 20.43 | 120 |
Feb 07, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.76 | - |
Feb 06, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.76 | - |
Feb 05, 2024 | 21.85 | 21.90 | 21.85 | 21.90 | 20.96 | 100 |
Feb 02, 2024 | 22.00 | 22.00 | 21.75 | 21.75 | 20.81 | 182 |
Feb 01, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 21.20 | - |
Jan 31, 2024 | 22.50 | 22.50 | 22.40 | 22.40 | 21.43 | 800 |
Jan 30, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 21.87 | 130 |
Jan 29, 2024 | 22.00 | 22.45 | 22.00 | 22.45 | 21.48 | 300 |
Jan 26, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.53 | - |
Jan 25, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 21.77 | - |
Jan 24, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.82 | 208 |
Jan 23, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 21.58 | - |
Jan 22, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 21.72 | 120 |
Jan 19, 2024 | 22.35 | 22.55 | 22.35 | 22.55 | 21.58 | 24 |
Jan 18, 2024 | 22.35 | 22.60 | 22.35 | 22.60 | 21.63 | 200 |
Jan 17, 2024 | 21.90 | 22.40 | 21.90 | 22.40 | 21.43 | 120 |
Jan 16, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.76 | - |
Jan 15, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.00 | - |
Jan 12, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.00 | - |
Jan 11, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.15 | - |
Jan 10, 2024 | 21.80 | 21.85 | 21.80 | 21.85 | 20.91 | 10 |
Jan 09, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.76 | - |
Jan 08, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.86 | 25 |
Jan 05, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.33 | - |
Jan 04, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |