Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
Jun 13, 2024 | 22.47 | 22.47 | 22.30 | 22.30 | 22.30 | 350 |
Jun 12, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
Jun 11, 2024 | 22.77 | 22.77 | 22.36 | 22.36 | 22.36 | 200 |
Jun 10, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Jun 07, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Jun 06, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Jun 05, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Jun 04, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 11 |
Jun 03, 2024 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | 14 |
May 31, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
May 30, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
May 29, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
May 28, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
May 27, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
May 27, 2024 | 0.1 Dividend | |||||
May 24, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | - |
May 23, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - |
May 22, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | - |
May 21, 2024 | 25.76 | 25.76 | 25.45 | 25.45 | 25.35 | 1 |
May 20, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.99 | - |
May 17, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.25 | - |
May 16, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.77 | - |
May 15, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.27 | - |
May 14, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.44 | - |
May 13, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.76 | - |
May 10, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.68 | - |
May 09, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.27 | - |
May 08, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.33 | - |
May 07, 2024 | 27.37 | 28.51 | 27.37 | 28.51 | 28.39 | 60 |
May 06, 2024 | 26.86 | 27.13 | 26.86 | 27.13 | 27.02 | 150 |
May 03, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.74 | - |
May 02, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.28 | - |
Apr 30, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | - |
Apr 29, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.63 | - |
Apr 26, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.77 | - |
Apr 25, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.69 | - |
Apr 24, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | - |
Apr 23, 2024 | 26.40 | 26.54 | 26.40 | 26.54 | 26.43 | 25 |
Apr 22, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 100 |
Apr 19, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.72 | - |
Apr 18, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.13 | - |
Apr 17, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | - |
Apr 16, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.18 | - |
Apr 15, 2024 | 26.40 | 27.36 | 26.40 | 27.36 | 27.25 | 250 |
Apr 12, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.37 | - |
Apr 11, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | - |
Apr 10, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.05 | - |
Apr 09, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.15 | - |
Apr 08, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.67 | - |
Apr 05, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.59 | - |
Apr 04, 2024 | 27.83 | 27.83 | 27.77 | 27.77 | 27.66 | 150 |
Apr 03, 2024 | 26.27 | 27.38 | 26.27 | 27.38 | 27.27 | 125 |
Apr 02, 2024 | 24.61 | 26.08 | 24.61 | 26.08 | 25.97 | 1,610 |
Mar 28, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | - |
Mar 27, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | - |
Mar 26, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - |
Mar 25, 2024 | 24.88 | 24.88 | 24.73 | 24.73 | 24.63 | 252 |
Mar 22, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.57 | 28 |
Mar 21, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
Mar 20, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
Mar 19, 2024 | 25.00 | 25.65 | 25.00 | 25.47 | 25.37 | 204 |
Mar 18, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.27 | - |
Mar 15, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.22 | - |
Mar 14, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | - |
Mar 13, 2024 | 25.21 | 25.96 | 25.21 | 25.96 | 25.86 | 630 |
Mar 12, 2024 | 24.38 | 25.22 | 24.38 | 25.22 | 25.12 | 100 |
Mar 11, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.98 | - |
Mar 08, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | - |
Mar 07, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.26 | - |
Mar 06, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.63 | - |
Mar 05, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.81 | 5 |
Mar 04, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.53 | - |
Mar 01, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | - |
Feb 29, 2024 | 23.11 | 23.39 | 23.11 | 23.39 | 23.30 | 40 |
Feb 28, 2024 | 23.60 | 23.60 | 22.97 | 22.97 | 22.88 | 50 |
Feb 27, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.67 | - |
Feb 26, 2024 | 24.21 | 24.21 | 23.88 | 23.88 | 23.78 | 125 |
Feb 23, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | - |
Feb 22, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | - |
Feb 21, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.97 | - |
Feb 20, 2024 | 24.69 | 24.69 | 24.51 | 24.51 | 24.41 | 60 |
Feb 19, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | - |
Feb 16, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.72 | - |
Feb 15, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | - |
Feb 14, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.69 | - |
Feb 13, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | - |
Feb 12, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | - |
Feb 09, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | - |
Feb 08, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.15 | - |
Feb 07, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | - |
Feb 06, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | - |
Feb 05, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | - |
Feb 02, 2024 | 25.12 | 25.12 | 24.90 | 24.90 | 24.80 | 40 |
Feb 01, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.58 | - |
Jan 31, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.46 | - |
Jan 30, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.05 | - |
Jan 29, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.35 | - |
Jan 26, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.67 | - |
Jan 25, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |