Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 2,000 |
May 31, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
May 30, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
May 29, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
May 28, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
May 27, 2024 | 20.00 | 20.16 | 20.00 | 20.16 | 20.16 | 2,000 |
May 24, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
May 23, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
May 22, 2024 | 19.65 | 19.90 | 19.65 | 19.90 | 19.90 | 20 |
May 21, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
May 20, 2024 | 18.99 | 19.40 | 18.99 | 19.40 | 19.40 | - |
May 17, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
May 16, 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
May 15, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
May 14, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
May 13, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
May 10, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
May 09, 2024 | 21.72 | 21.82 | 21.72 | 21.82 | 21.82 | - |
May 08, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
May 07, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
May 06, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
May 03, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
May 02, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
Apr 30, 2024 | 21.48 | 22.10 | 21.48 | 22.10 | 22.10 | 12 |
Apr 29, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Apr 26, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Apr 25, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Apr 24, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Apr 23, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Apr 22, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Apr 19, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 18, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 17, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Apr 16, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Apr 15, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Apr 12, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Apr 11, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Apr 10, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Apr 09, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Apr 08, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Apr 05, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Apr 04, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Apr 03, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Apr 02, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Mar 28, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Mar 28, 2024 | 0.6 Dividend | |||||
Mar 27, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.68 | - |
Mar 26, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 24.98 | - |
Mar 25, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.17 | - |
Mar 22, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 23.58 | - |
Mar 21, 2024 | 24.83 | 24.83 | 24.09 | 24.09 | 23.52 | 100 |
Mar 20, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.14 | - |
Mar 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.31 | - |
Mar 18, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.11 | - |
Mar 15, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.01 | - |
Mar 14, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.60 | - |
Mar 13, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 24.98 | - |
Mar 12, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.62 | - |
Mar 11, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.47 | - |
Mar 08, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.33 | - |
Mar 07, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.13 | - |
Mar 06, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.45 | - |
Mar 05, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.21 | - |
Mar 04, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.79 | - |
Mar 01, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.88 | - |
Feb 29, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.00 | - |
Feb 28, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.85 | - |
Feb 27, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.59 | - |
Feb 26, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.18 | - |
Feb 23, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 26.85 | - |
Feb 22, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.03 | - |
Feb 21, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 26.90 | - |
Feb 20, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 26.52 | - |
Feb 19, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.50 | - |
Feb 16, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.48 | - |
Feb 15, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.60 | - |
Feb 14, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.76 | - |
Feb 13, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.46 | - |
Feb 12, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.23 | - |
Feb 09, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.06 | - |
Feb 08, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 30.59 | - |
Feb 07, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.74 | - |
Feb 06, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 30.74 | - |
Feb 05, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 30.85 | - |
Feb 02, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.50 | - |
Feb 01, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 30.95 | - |
Jan 31, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.65 | - |
Jan 30, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.03 | - |
Jan 29, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 31.46 | - |
Jan 26, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.06 | - |
Jan 25, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.15 | - |
Jan 24, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.09 | - |
Jan 23, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 30.39 | - |
Jan 22, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.53 | - |
Jan 19, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.01 | - |
Jan 18, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.47 | - |
Jan 17, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 31.43 | - |
Jan 16, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.25 | - |
Jan 15, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.45 | - |
Jan 12, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |