Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 175 |
May 31, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
May 30, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
May 29, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
May 28, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
May 27, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
May 27, 2024 | 0.1 Dividend | |||||
May 24, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | - |
May 23, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
May 22, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | - |
May 21, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.71 | - |
May 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | - |
May 17, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | - |
May 16, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.80 | 175 |
May 15, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.20 | - |
May 14, 2024 | 27.27 | 27.70 | 27.27 | 27.70 | 27.59 | 220 |
May 13, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.65 | 1 |
May 10, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.82 | - |
May 09, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.32 | - |
May 08, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | - |
May 07, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | - |
May 06, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.86 | - |
May 03, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | - |
May 02, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | - |
Apr 30, 2024 | 26.30 | 26.76 | 26.30 | 26.76 | 26.65 | 100 |
Apr 29, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.56 | - |
Apr 26, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.76 | - |
Apr 25, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.72 | - |
Apr 24, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | - |
Apr 23, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | - |
Apr 22, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.87 | - |
Apr 19, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | - |
Apr 18, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.13 | - |
Apr 17, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | - |
Apr 16, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.13 | - |
Apr 15, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.50 | - |
Apr 12, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.32 | - |
Apr 11, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | - |
Apr 10, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.95 | - |
Apr 09, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.25 | - |
Apr 08, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.77 | - |
Apr 05, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.40 | - |
Apr 04, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.64 | - |
Apr 03, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.05 | - |
Apr 02, 2024 | 24.93 | 25.72 | 24.93 | 25.72 | 25.62 | 50 |
Mar 28, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
Mar 27, 2024 | 25.17 | 25.17 | 24.97 | 24.97 | 24.87 | 400 |
Mar 26, 2024 | 25.08 | 25.20 | 25.08 | 25.20 | 25.10 | 20 |
Mar 25, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - |
Mar 22, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.51 | - |
Mar 21, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | - |
Mar 20, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | - |
Mar 19, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - |
Mar 18, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | - |
Mar 15, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | 74 |
Mar 14, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - |
Mar 13, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
Mar 12, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | - |
Mar 11, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.08 | - |
Mar 08, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | - |
Mar 07, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.17 | - |
Mar 06, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.52 | - |
Mar 05, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.76 | - |
Mar 04, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.57 | - |
Mar 01, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.38 | - |
Feb 29, 2024 | 23.01 | 23.10 | 23.01 | 23.10 | 23.01 | 200 |
Feb 28, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.97 | - |
Feb 27, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | - |
Feb 26, 2024 | 24.21 | 24.21 | 23.81 | 23.81 | 23.71 | 82 |
Feb 23, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.69 | - |
Feb 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | - |
Feb 21, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.96 | - |
Feb 20, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.52 | - |
Feb 19, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.44 | - |
Feb 16, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.73 | - |
Feb 15, 2024 | 24.84 | 25.27 | 24.84 | 25.27 | 25.17 | 25 |
Feb 14, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | - |
Feb 13, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | - |
Feb 12, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.61 | - |
Feb 09, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | - |
Feb 08, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | - |
Feb 07, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.64 | - |
Feb 06, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | - |
Feb 05, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | - |
Feb 02, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
Feb 01, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.73 | - |
Jan 31, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.12 | - |
Jan 30, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.00 | - |
Jan 29, 2024 | 26.71 | 26.71 | 26.16 | 26.16 | 26.05 | 80 |
Jan 26, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.64 | - |
Jan 25, 2024 | 26.00 | 26.00 | 25.98 | 25.98 | 25.88 | 20 |
Jan 24, 2024 | 26.45 | 26.45 | 26.01 | 26.01 | 25.91 | 35 |
Jan 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.83 | - |
Jan 22, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | - |
Jan 19, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.71 | - |
Jan 18, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.27 | - |
Jan 17, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.41 | - |
Jan 16, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.39 | - |
Jan 15, 2024 | 25.86 | 26.85 | 25.86 | 26.85 | 26.74 | 18 |
Jan 12, 2024 | 25.53 | 25.96 | 25.53 | 25.96 | 25.86 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |