Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 27.04 | 29.09 | 27.03 | 27.03 | 27.03 | 6,200 |
Jun 13, 2024 | 28.75 | 30.00 | 27.76 | 28.20 | 28.20 | 5,300 |
Jun 12, 2024 | 27.57 | 27.57 | 27.16 | 27.16 | 27.16 | 500 |
Jun 11, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
Jun 10, 2024 | 27.98 | 27.98 | 26.00 | 27.00 | 27.00 | 2,200 |
Jun 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jun 06, 2024 | 25.20 | 27.00 | 25.20 | 26.00 | 26.00 | 6,900 |
Jun 05, 2024 | 25.55 | 25.59 | 25.55 | 25.55 | 25.55 | 1,300 |
Jun 04, 2024 | 27.44 | 27.99 | 26.02 | 26.02 | 26.02 | 1,300 |
Jun 03, 2024 | 28.35 | 28.35 | 27.37 | 27.37 | 27.37 | 1,800 |
May 31, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 200 |
May 31, 2024 | 1 Dividend | |||||
May 30, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.50 | 200 |
May 29, 2024 | 28.50 | 28.50 | 28.04 | 28.50 | 27.50 | 300 |
May 28, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.74 | 100 |
May 24, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.74 | 200 |
May 23, 2024 | 28.50 | 28.75 | 28.50 | 28.75 | 27.74 | 1,400 |
May 22, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 27.69 | 100 |
May 21, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 27.72 | - |
May 20, 2024 | 28.37 | 28.74 | 28.37 | 28.73 | 27.72 | 1,500 |
May 17, 2024 | 28.75 | 28.75 | 28.20 | 28.21 | 27.22 | 3,700 |
May 16, 2024 | 28.75 | 28.75 | 28.35 | 28.50 | 27.50 | 5,400 |
May 15, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.12 | 500 |
May 14, 2024 | 28.01 | 28.38 | 28.01 | 28.10 | 27.11 | 1,800 |
May 13, 2024 | 28.50 | 30.00 | 28.50 | 28.50 | 27.50 | 2,800 |
May 10, 2024 | 27.84 | 28.85 | 27.84 | 28.55 | 27.55 | 11,000 |
May 09, 2024 | 27.55 | 27.71 | 27.55 | 27.55 | 26.58 | 500 |
May 08, 2024 | 27.84 | 27.84 | 26.80 | 26.80 | 25.86 | 1,000 |
May 07, 2024 | 26.10 | 27.83 | 26.10 | 27.00 | 26.05 | 600 |
May 06, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 26.86 | - |
May 03, 2024 | 25.51 | 27.84 | 25.51 | 27.84 | 26.86 | 600 |
May 02, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.87 | 300 |
May 01, 2024 | 26.85 | 27.18 | 26.50 | 27.18 | 26.23 | 600 |
Apr 30, 2024 | 26.82 | 26.85 | 26.40 | 26.85 | 25.91 | 400 |
Apr 29, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.91 | - |
Apr 26, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 25.91 | 200 |
Apr 25, 2024 | 26.95 | 26.97 | 26.36 | 26.97 | 26.02 | 2,400 |
Apr 24, 2024 | 26.73 | 26.73 | 26.28 | 26.28 | 25.36 | 300 |
Apr 23, 2024 | 26.45 | 27.17 | 26.26 | 26.50 | 25.57 | 4,400 |
Apr 22, 2024 | 27.00 | 27.00 | 26.22 | 26.35 | 25.43 | 1,200 |
Apr 19, 2024 | 27.26 | 27.26 | 26.23 | 26.23 | 25.31 | 2,600 |
Apr 18, 2024 | 26.23 | 27.29 | 26.23 | 26.23 | 25.31 | 1,500 |
Apr 17, 2024 | 26.30 | 27.29 | 26.30 | 27.29 | 26.33 | 1,600 |
Apr 16, 2024 | 28.00 | 28.00 | 26.30 | 26.30 | 25.38 | 1,100 |
Apr 15, 2024 | 28.00 | 28.00 | 26.31 | 27.09 | 26.14 | 4,900 |
Apr 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.02 | - |
Apr 11, 2024 | 28.00 | 28.00 | 27.19 | 28.00 | 27.02 | 2,900 |
Apr 10, 2024 | 27.99 | 27.99 | 26.31 | 26.98 | 26.03 | 2,300 |
Apr 09, 2024 | 27.16 | 27.98 | 26.31 | 27.97 | 26.99 | 2,700 |
Apr 08, 2024 | 28.00 | 28.00 | 26.33 | 28.00 | 27.02 | 5,400 |
Apr 05, 2024 | 26.80 | 28.00 | 26.60 | 28.00 | 27.02 | 2,200 |
Apr 04, 2024 | 27.66 | 27.69 | 26.80 | 27.69 | 26.72 | 700 |
Apr 03, 2024 | 27.69 | 27.69 | 26.50 | 27.69 | 26.72 | 1,100 |
Apr 02, 2024 | 26.30 | 27.69 | 26.30 | 27.69 | 26.72 | 400 |
Apr 01, 2024 | 25.50 | 27.00 | 25.50 | 26.87 | 25.93 | 2,800 |
Mar 28, 2024 | 26.98 | 26.98 | 25.75 | 25.75 | 24.85 | 900 |
Mar 27, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.65 | - |
Mar 26, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.65 | 300 |
Mar 25, 2024 | 25.55 | 26.26 | 25.55 | 25.55 | 24.65 | 1,700 |
Mar 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25.57 | - |
Mar 21, 2024 | 27.50 | 27.75 | 26.02 | 26.50 | 25.57 | 3,400 |
Mar 20, 2024 | 26.50 | 27.75 | 25.55 | 27.75 | 26.78 | 1,600 |
Mar 19, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 26.77 | - |
Mar 18, 2024 | 27.00 | 27.74 | 25.50 | 27.74 | 26.77 | 800 |
Mar 15, 2024 | 25.50 | 27.48 | 25.50 | 27.00 | 26.05 | 4,100 |
Mar 14, 2024 | 25.74 | 26.47 | 24.30 | 26.45 | 25.52 | 4,800 |
Mar 13, 2024 | 25.79 | 25.79 | 24.27 | 24.30 | 23.45 | 2,200 |
Mar 12, 2024 | 24.30 | 26.00 | 23.05 | 24.02 | 23.18 | 7,100 |
Mar 11, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 26.32 | 100 |
Mar 08, 2024 | 24.49 | 25.51 | 23.25 | 25.51 | 24.61 | 9,700 |
Mar 07, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.54 | 200 |
Mar 06, 2024 | 25.00 | 25.00 | 23.20 | 24.60 | 23.74 | 1,000 |
Mar 05, 2024 | 24.99 | 24.99 | 23.11 | 24.00 | 23.16 | 2,000 |
Mar 04, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 24.11 | 300 |
Mar 01, 2024 | 20.26 | 25.51 | 20.26 | 25.49 | 24.60 | 22,400 |
Feb 29, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 20.39 | - |
Feb 28, 2024 | 20.99 | 23.95 | 20.99 | 21.13 | 20.39 | 5,300 |
Feb 27, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.49 | - |
Feb 26, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.49 | 800 |
Feb 23, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.49 | - |
Feb 22, 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 19.49 | 300 |
Feb 21, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.25 | - |
Feb 20, 2024 | 20.60 | 20.99 | 20.60 | 20.99 | 20.25 | 300 |
Feb 16, 2024 | 20.99 | 20.99 | 20.75 | 20.99 | 20.25 | 800 |
Feb 15, 2024 | 20.25 | 21.00 | 20.25 | 21.00 | 20.26 | 24,400 |
Feb 14, 2024 | 20.74 | 20.74 | 20.40 | 20.40 | 19.68 | 2,000 |
Feb 13, 2024 | 19.49 | 21.00 | 19.49 | 20.01 | 19.31 | 20,500 |
Feb 12, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.80 | 100 |
Feb 09, 2024 | 19.08 | 19.48 | 19.08 | 19.48 | 18.80 | 2,800 |
Feb 08, 2024 | 19.08 | 19.80 | 19.08 | 19.08 | 18.41 | 500 |
Feb 07, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.38 | 2,400 |
Feb 06, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.36 | 300 |
Feb 05, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.14 | - |
Feb 02, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.14 | 100 |
Feb 01, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.33 | 200 |
Jan 31, 2024 | 18.95 | 19.00 | 18.95 | 18.99 | 18.32 | 8,700 |
Jan 30, 2024 | 18.57 | 19.99 | 18.57 | 19.00 | 18.33 | 50,500 |
Jan 29, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.45 | 200 |
Jan 26, 2024 | 18.45 | 21.74 | 18.45 | 21.74 | 20.98 | 11,100 |
Jan 25, 2024 | 18.50 | 19.00 | 18.50 | 18.50 | 17.85 | 6,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |