Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 29.48 | 29.48 | 28.93 | 28.93 | 28.93 | 50 |
May 31, 2024 | 29.49 | 29.49 | 28.92 | 28.99 | 28.99 | - |
May 30, 2024 | 28.22 | 29.39 | 28.22 | 29.39 | 29.39 | - |
May 29, 2024 | 30.15 | 30.15 | 28.46 | 28.46 | 28.46 | - |
May 28, 2024 | 30.16 | 30.37 | 29.98 | 30.00 | 30.00 | - |
May 27, 2024 | 30.36 | 30.80 | 30.00 | 30.00 | 30.00 | - |
May 24, 2024 | 30.51 | 30.98 | 30.51 | 30.90 | 30.90 | - |
May 23, 2024 | 31.36 | 31.69 | 30.60 | 30.60 | 30.60 | - |
May 22, 2024 | 31.42 | 31.47 | 31.03 | 31.47 | 31.47 | - |
May 21, 2024 | 31.29 | 31.44 | 30.98 | 31.44 | 31.44 | 40 |
May 20, 2024 | 31.16 | 31.44 | 31.03 | 31.03 | 31.03 | - |
May 17, 2024 | 30.78 | 31.28 | 30.51 | 31.04 | 31.04 | - |
May 16, 2024 | 30.38 | 30.73 | 30.38 | 30.73 | 30.73 | - |
May 15, 2024 | 30.22 | 30.65 | 30.16 | 30.16 | 30.16 | - |
May 14, 2024 | 31.60 | 31.60 | 30.19 | 30.19 | 30.19 | - |
May 13, 2024 | 32.33 | 32.33 | 31.61 | 31.61 | 31.61 | - |
May 10, 2024 | 31.96 | 32.48 | 31.96 | 32.33 | 32.33 | 100 |
May 09, 2024 | 30.89 | 31.84 | 30.76 | 31.70 | 31.70 | - |
May 08, 2024 | 31.26 | 31.26 | 30.73 | 30.90 | 30.90 | - |
May 07, 2024 | 31.11 | 31.31 | 30.98 | 31.28 | 31.28 | - |
May 06, 2024 | 31.38 | 31.38 | 30.93 | 30.93 | 30.93 | - |
May 03, 2024 | 32.07 | 32.07 | 31.11 | 31.11 | 31.11 | - |
May 02, 2024 | 30.32 | 30.83 | 30.18 | 30.60 | 30.60 | - |
Apr 30, 2024 | 31.79 | 32.41 | 30.56 | 30.60 | 30.60 | - |
Apr 29, 2024 | 31.28 | 31.66 | 31.25 | 31.66 | 31.66 | - |
Apr 26, 2024 | 29.51 | 30.82 | 29.44 | 30.62 | 30.62 | - |
Apr 25, 2024 | 27.21 | 29.42 | 27.21 | 29.42 | 29.42 | - |
Apr 24, 2024 | 24.47 | 25.72 | 24.47 | 25.72 | 25.72 | - |
Apr 23, 2024 | 24.88 | 24.88 | 24.17 | 24.39 | 24.39 | - |
Apr 22, 2024 | 25.51 | 25.51 | 24.69 | 24.77 | 24.77 | - |
Apr 19, 2024 | 25.07 | 25.45 | 25.07 | 25.38 | 25.38 | - |
Apr 18, 2024 | 25.56 | 25.56 | 25.24 | 25.24 | 25.24 | - |
Apr 17, 2024 | 24.39 | 25.46 | 24.39 | 25.46 | 25.46 | - |
Apr 16, 2024 | 24.93 | 24.93 | 24.32 | 24.32 | 24.32 | - |
Apr 15, 2024 | 26.15 | 26.15 | 25.05 | 25.05 | 25.05 | - |
Apr 12, 2024 | 25.33 | 25.98 | 25.33 | 25.61 | 25.61 | - |
Apr 11, 2024 | 24.87 | 25.18 | 24.86 | 25.04 | 25.04 | - |
Apr 10, 2024 | 25.74 | 25.74 | 24.89 | 24.89 | 24.89 | - |
Apr 09, 2024 | 25.07 | 25.55 | 25.07 | 25.50 | 25.50 | - |
Apr 08, 2024 | 24.55 | 24.95 | 24.52 | 24.95 | 24.95 | - |
Apr 05, 2024 | 24.29 | 24.44 | 24.23 | 24.40 | 24.40 | - |
Apr 04, 2024 | 23.99 | 24.64 | 23.99 | 24.64 | 24.64 | - |
Apr 03, 2024 | 23.84 | 23.94 | 23.39 | 23.94 | 23.94 | - |
Apr 02, 2024 | 22.85 | 23.89 | 22.85 | 23.89 | 23.89 | - |
Mar 28, 2024 | 22.50 | 22.74 | 22.38 | 22.70 | 22.70 | - |
Mar 27, 2024 | 22.46 | 22.46 | 22.02 | 22.46 | 22.46 | - |
Mar 26, 2024 | 22.52 | 22.52 | 22.16 | 22.46 | 22.46 | - |
Mar 25, 2024 | 22.46 | 22.52 | 22.44 | 22.52 | 22.52 | - |
Mar 22, 2024 | 22.14 | 22.64 | 22.14 | 22.64 | 22.64 | - |
Mar 21, 2024 | 21.70 | 22.58 | 21.70 | 22.14 | 22.14 | - |
Mar 20, 2024 | 21.14 | 21.54 | 21.14 | 21.48 | 21.48 | - |
Mar 19, 2024 | 21.18 | 21.38 | 21.12 | 21.12 | 21.12 | - |
Mar 18, 2024 | 21.70 | 21.88 | 21.20 | 21.20 | 21.20 | - |
Mar 15, 2024 | 21.50 | 21.68 | 20.94 | 21.58 | 21.58 | - |
Mar 14, 2024 | 22.14 | 22.14 | 21.30 | 21.46 | 21.46 | - |
Mar 14, 2024 | 0.41 Dividend | |||||
Mar 13, 2024 | 21.84 | 22.56 | 21.64 | 22.42 | 22.01 | - |
Mar 12, 2024 | 21.86 | 21.94 | 21.58 | 21.82 | 21.42 | - |
Mar 11, 2024 | 21.44 | 21.68 | 21.28 | 21.68 | 21.28 | - |
Mar 08, 2024 | 21.70 | 21.84 | 21.48 | 21.48 | 21.09 | - |
Mar 07, 2024 | 20.98 | 21.68 | 20.98 | 21.58 | 21.19 | - |
Mar 06, 2024 | 19.89 | 20.82 | 19.89 | 20.82 | 20.44 | - |
Mar 05, 2024 | 20.00 | 20.04 | 19.51 | 19.88 | 19.52 | - |
Mar 04, 2024 | 20.74 | 20.74 | 19.93 | 20.16 | 19.79 | - |
Mar 01, 2024 | 20.22 | 20.60 | 20.22 | 20.52 | 20.14 | - |
Feb 29, 2024 | 20.14 | 20.14 | 19.89 | 20.02 | 19.65 | - |
Feb 28, 2024 | 20.56 | 20.56 | 19.95 | 20.06 | 19.69 | 250 |
Feb 27, 2024 | 20.06 | 20.72 | 20.06 | 20.50 | 20.13 | - |
Feb 26, 2024 | 20.86 | 20.86 | 20.02 | 20.02 | 19.65 | - |
Feb 23, 2024 | 20.88 | 21.14 | 20.72 | 21.14 | 20.75 | - |
Feb 22, 2024 | 20.46 | 21.18 | 20.46 | 20.70 | 20.32 | - |
Feb 21, 2024 | 20.24 | 20.24 | 20.06 | 20.14 | 19.77 | - |
Feb 20, 2024 | 20.78 | 20.78 | 20.10 | 20.10 | 19.73 | - |
Feb 19, 2024 | 21.16 | 21.16 | 20.76 | 20.82 | 20.44 | 250 |
Feb 16, 2024 | 20.70 | 21.32 | 20.70 | 20.82 | 20.44 | - |
Feb 15, 2024 | 20.38 | 20.72 | 20.38 | 20.60 | 20.22 | - |
Feb 14, 2024 | 20.56 | 20.56 | 19.97 | 20.34 | 19.97 | - |
Feb 13, 2024 | 20.42 | 20.74 | 20.42 | 20.48 | 20.11 | - |
Feb 12, 2024 | 20.08 | 20.50 | 20.08 | 20.46 | 20.09 | - |
Feb 09, 2024 | 20.24 | 20.24 | 19.89 | 20.00 | 19.63 | - |
Feb 08, 2024 | 20.76 | 20.78 | 20.28 | 20.28 | 19.91 | - |
Feb 07, 2024 | 21.62 | 21.62 | 20.64 | 20.64 | 20.26 | - |
Feb 06, 2024 | 21.24 | 21.52 | 21.00 | 21.52 | 21.13 | 30 |
Feb 05, 2024 | 21.32 | 21.48 | 20.96 | 21.16 | 20.77 | - |
Feb 02, 2024 | 22.02 | 22.02 | 21.42 | 21.42 | 21.03 | - |
Feb 01, 2024 | 21.96 | 22.22 | 21.88 | 21.90 | 21.50 | - |
Jan 31, 2024 | 22.02 | 22.34 | 22.02 | 22.10 | 21.70 | - |
Jan 30, 2024 | 22.10 | 22.34 | 21.94 | 21.96 | 21.56 | - |
Jan 29, 2024 | 22.22 | 22.22 | 21.90 | 22.10 | 21.70 | - |
Jan 26, 2024 | 21.16 | 22.12 | 21.16 | 22.08 | 21.68 | - |
Jan 25, 2024 | 21.80 | 21.80 | 21.20 | 21.20 | 20.81 | - |
Jan 24, 2024 | 21.20 | 21.74 | 21.20 | 21.68 | 21.28 | - |
Jan 23, 2024 | 20.62 | 21.16 | 20.62 | 20.94 | 20.56 | - |
Jan 22, 2024 | 20.76 | 20.76 | 20.50 | 20.50 | 20.13 | - |
Jan 19, 2024 | 20.98 | 21.04 | 20.58 | 20.60 | 20.22 | - |
Jan 18, 2024 | 20.60 | 20.98 | 20.60 | 20.82 | 20.44 | - |
Jan 17, 2024 | 20.74 | 20.74 | 20.32 | 20.46 | 20.09 | - |
Jan 16, 2024 | 21.08 | 21.30 | 20.82 | 20.82 | 20.44 | - |
Jan 15, 2024 | 21.62 | 21.62 | 20.98 | 21.14 | 20.75 | - |
Jan 12, 2024 | 21.52 | 21.56 | 21.44 | 21.44 | 21.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |