Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | 28.32 | 28.32 | 27.97 | 28.00 | 28.00 | - |
Jun 06, 2024 | 27.64 | 28.60 | 27.64 | 28.04 | 28.04 | 520 |
Jun 05, 2024 | 28.12 | 28.50 | 27.56 | 27.77 | 27.77 | 3,050 |
Jun 04, 2024 | 29.09 | 29.09 | 27.79 | 27.79 | 27.79 | 1,683 |
Jun 03, 2024 | 29.12 | 29.18 | 29.12 | 29.12 | 29.12 | 945 |
May 31, 2024 | 29.56 | 29.56 | 29.28 | 29.28 | 29.28 | 180 |
May 30, 2024 | 28.32 | 29.35 | 28.32 | 29.35 | 29.35 | 355 |
May 29, 2024 | 30.29 | 30.29 | 28.49 | 28.49 | 28.49 | 960 |
May 28, 2024 | 30.28 | 30.86 | 30.28 | 30.51 | 30.51 | 605 |
May 27, 2024 | 30.46 | 30.98 | 30.28 | 30.53 | 30.53 | 720 |
May 24, 2024 | 30.63 | 31.08 | 30.63 | 31.06 | 31.06 | 250 |
May 23, 2024 | 31.51 | 31.92 | 30.86 | 30.86 | 30.86 | 555 |
May 22, 2024 | 31.53 | 31.87 | 30.92 | 31.52 | 31.52 | 1,687 |
May 21, 2024 | 31.10 | 31.58 | 31.08 | 31.58 | 31.58 | 340 |
May 20, 2024 | 31.31 | 31.60 | 30.87 | 31.48 | 31.48 | 481 |
May 17, 2024 | 30.88 | 31.50 | 30.57 | 31.50 | 31.50 | 402 |
May 16, 2024 | 30.49 | 30.72 | 30.45 | 30.66 | 30.66 | 542 |
May 15, 2024 | 30.33 | 30.78 | 30.20 | 30.40 | 30.40 | 550 |
May 14, 2024 | 31.35 | 31.61 | 30.26 | 30.26 | 30.26 | 1,839 |
May 13, 2024 | 32.48 | 32.50 | 31.24 | 31.24 | 31.24 | 3,583 |
May 10, 2024 | 32.11 | 32.49 | 32.11 | 32.49 | 32.49 | 265 |
May 09, 2024 | 30.97 | 31.29 | 30.78 | 31.29 | 31.29 | 202 |
May 08, 2024 | 31.34 | 31.34 | 30.79 | 30.86 | 30.86 | 150 |
May 07, 2024 | 31.22 | 31.64 | 30.97 | 31.23 | 31.23 | 540 |
May 06, 2024 | 31.49 | 31.49 | 31.08 | 31.17 | 31.17 | 507 |
May 03, 2024 | 32.26 | 32.26 | 32.08 | 32.08 | 32.08 | 455 |
May 02, 2024 | 30.32 | 30.96 | 30.32 | 30.69 | 30.69 | 739 |
Apr 30, 2024 | 31.93 | 32.51 | 30.71 | 30.85 | 30.85 | 5,924 |
Apr 29, 2024 | 31.39 | 32.17 | 31.36 | 31.90 | 31.90 | 960 |
Apr 26, 2024 | 29.41 | 30.95 | 28.55 | 30.85 | 30.85 | 3,936 |
Apr 25, 2024 | 26.90 | 30.00 | 26.90 | 29.60 | 29.60 | 48,633 |
Apr 24, 2024 | 24.41 | 25.86 | 24.40 | 25.53 | 25.53 | 747 |
Apr 23, 2024 | 24.84 | 24.84 | 24.00 | 24.65 | 24.65 | 3,138 |
Apr 22, 2024 | 25.49 | 25.49 | 24.92 | 24.92 | 24.92 | 600 |
Apr 19, 2024 | 25.03 | 25.41 | 25.03 | 25.41 | 25.41 | 350 |
Apr 18, 2024 | 25.56 | 25.69 | 25.45 | 25.58 | 25.58 | - |
Apr 17, 2024 | 24.37 | 25.61 | 24.37 | 25.51 | 25.51 | 353 |
Apr 16, 2024 | 24.84 | 24.95 | 24.43 | 24.49 | 24.49 | 1,185 |
Apr 15, 2024 | 26.13 | 26.13 | 25.49 | 25.49 | 25.49 | - |
Apr 12, 2024 | 25.31 | 26.07 | 25.31 | 26.07 | 26.07 | 232 |
Apr 11, 2024 | 24.86 | 25.88 | 24.86 | 25.88 | 25.88 | 3,220 |
Apr 10, 2024 | 25.70 | 25.86 | 24.84 | 25.34 | 25.34 | 5,932 |
Apr 09, 2024 | 25.05 | 25.73 | 25.05 | 25.59 | 25.59 | 1,023 |
Apr 08, 2024 | 24.53 | 25.18 | 24.53 | 24.91 | 24.91 | 2,860 |
Apr 05, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Apr 04, 2024 | 23.93 | 24.69 | 23.93 | 24.69 | 24.69 | 4,980 |
Apr 03, 2024 | 24.00 | 24.00 | 23.50 | 23.96 | 23.96 | 1,130 |
Apr 02, 2024 | 22.74 | 23.94 | 22.74 | 23.94 | 23.94 | 1,645 |
Mar 28, 2024 | 22.48 | 22.82 | 22.44 | 22.68 | 22.68 | 1,561 |
Mar 27, 2024 | 22.44 | 22.60 | 22.04 | 22.60 | 22.60 | 100 |
Mar 26, 2024 | 22.52 | 22.70 | 22.28 | 22.70 | 22.70 | 2,500 |
Mar 25, 2024 | 22.52 | 22.80 | 22.52 | 22.80 | 22.80 | 780 |
Mar 22, 2024 | 22.12 | 22.74 | 22.12 | 22.60 | 22.60 | - |
Mar 21, 2024 | 21.70 | 22.82 | 21.68 | 22.62 | 22.62 | 1,450 |
Mar 20, 2024 | 21.10 | 21.72 | 21.10 | 21.62 | 21.62 | - |
Mar 19, 2024 | 21.16 | 21.44 | 21.16 | 21.22 | 21.22 | 2,270 |
Mar 18, 2024 | 21.68 | 21.88 | 21.38 | 21.38 | 21.38 | 2,500 |
Mar 15, 2024 | 21.46 | 21.84 | 21.28 | 21.72 | 21.72 | 411 |
Mar 14, 2024 | 22.12 | 22.12 | 21.44 | 21.44 | 21.44 | 1,196 |
Mar 14, 2024 | 0.41 Dividend | |||||
Mar 13, 2024 | 21.80 | 22.62 | 21.74 | 22.62 | 22.21 | 750 |
Mar 12, 2024 | 21.84 | 22.12 | 21.64 | 22.00 | 21.60 | 200 |
Mar 11, 2024 | 21.46 | 21.58 | 21.26 | 21.58 | 21.19 | 250 |
Mar 08, 2024 | 21.70 | 21.94 | 21.70 | 21.90 | 21.50 | - |
Mar 07, 2024 | 21.40 | 21.72 | 21.20 | 21.64 | 21.25 | 735 |
Mar 06, 2024 | 19.84 | 20.72 | 19.84 | 20.72 | 20.34 | - |
Mar 05, 2024 | 19.98 | 20.34 | 19.87 | 19.92 | 19.56 | 188 |
Mar 04, 2024 | 20.70 | 20.70 | 19.95 | 20.24 | 19.87 | 580 |
Mar 01, 2024 | 20.18 | 20.40 | 20.00 | 20.04 | 19.68 | 181 |
Feb 29, 2024 | 20.08 | 20.20 | 19.96 | 20.20 | 19.83 | 395 |
Feb 28, 2024 | 20.54 | 20.54 | 20.00 | 20.12 | 19.76 | 368 |
Feb 27, 2024 | 20.02 | 20.78 | 20.02 | 20.48 | 20.11 | 355 |
Feb 26, 2024 | 21.12 | 21.12 | 20.22 | 20.30 | 19.93 | 247 |
Feb 23, 2024 | 20.88 | 21.28 | 20.80 | 21.28 | 20.89 | - |
Feb 22, 2024 | 20.34 | 21.10 | 20.34 | 20.78 | 20.40 | 96 |
Feb 21, 2024 | 20.24 | 20.48 | 20.10 | 20.26 | 19.89 | 500 |
Feb 20, 2024 | 20.76 | 20.76 | 20.20 | 20.48 | 20.11 | 175 |
Feb 19, 2024 | 21.14 | 21.14 | 20.76 | 20.88 | 20.50 | 559 |
Feb 16, 2024 | 20.66 | 21.36 | 20.66 | 21.10 | 20.72 | 50 |
Feb 15, 2024 | 20.42 | 20.64 | 20.38 | 20.60 | 20.23 | 1,030 |
Feb 14, 2024 | 20.54 | 20.54 | 19.97 | 20.54 | 20.17 | 60 |
Feb 13, 2024 | 20.40 | 20.88 | 20.40 | 20.46 | 20.09 | 75 |
Feb 12, 2024 | 20.06 | 20.74 | 20.06 | 20.74 | 20.36 | - |
Feb 09, 2024 | 20.22 | 20.30 | 19.92 | 20.02 | 19.66 | 1,100 |
Feb 08, 2024 | 20.74 | 20.96 | 20.46 | 20.46 | 20.09 | 1,075 |
Feb 07, 2024 | 21.58 | 21.58 | 20.92 | 20.92 | 20.54 | 30 |
Feb 06, 2024 | 21.22 | 21.54 | 21.02 | 21.46 | 21.07 | 100 |
Feb 05, 2024 | 21.40 | 21.40 | 21.12 | 21.12 | 20.74 | 750 |
Feb 02, 2024 | 21.96 | 22.04 | 21.54 | 21.54 | 21.15 | 80 |
Feb 01, 2024 | 21.92 | 22.30 | 21.92 | 21.92 | 21.52 | 50 |
Jan 31, 2024 | 21.94 | 22.28 | 21.94 | 22.28 | 21.88 | 1,800 |
Jan 30, 2024 | 22.06 | 22.44 | 21.96 | 21.96 | 21.56 | 200 |
Jan 29, 2024 | 22.14 | 22.24 | 21.94 | 22.08 | 21.68 | - |
Jan 26, 2024 | 21.08 | 22.34 | 21.08 | 22.34 | 21.94 | 545 |
Jan 25, 2024 | 21.74 | 21.74 | 21.34 | 21.44 | 21.05 | 255 |
Jan 24, 2024 | 21.14 | 21.90 | 21.14 | 21.62 | 21.23 | 200 |
Jan 23, 2024 | 20.54 | 21.12 | 20.54 | 21.12 | 20.74 | - |
Jan 22, 2024 | 20.70 | 20.70 | 20.46 | 20.52 | 20.15 | - |
Jan 19, 2024 | 20.92 | 21.10 | 20.70 | 20.70 | 20.32 | - |
Jan 18, 2024 | 20.52 | 21.08 | 20.52 | 21.04 | 20.66 | 320 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |