Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1,616 |
May 31, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
May 30, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
May 29, 2024 | 24.14 | 26.90 | 24.14 | 26.90 | 26.90 | 1,616 |
May 28, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
May 27, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
May 24, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
May 23, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
May 22, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
May 21, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
May 20, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
May 17, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
May 16, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
May 15, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
May 14, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
May 14, 2024 | 0.11 Dividend | |||||
May 13, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | 202 |
May 10, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | - |
May 09, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.79 | - |
May 08, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.71 | - |
May 07, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.51 | - |
May 06, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.22 | - |
May 03, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.00 | - |
May 02, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.77 | - |
Apr 30, 2024 | 25.78 | 25.78 | 25.22 | 25.22 | 25.10 | 70 |
Apr 29, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.42 | - |
Apr 26, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | - |
Apr 25, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.35 | - |
Apr 24, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.67 | - |
Apr 23, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.59 | - |
Apr 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.39 | - |
Apr 19, 2024 | 25.88 | 26.38 | 25.88 | 26.38 | 26.26 | 308 |
Apr 18, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.56 | 1,250 |
Apr 17, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.25 | - |
Apr 16, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.79 | - |
Apr 15, 2024 | 27.72 | 27.72 | 27.56 | 27.56 | 27.44 | 3,654 |
Apr 12, 2024 | 27.31 | 28.19 | 27.31 | 28.19 | 28.07 | 436 |
Apr 11, 2024 | 27.33 | 27.70 | 27.33 | 27.59 | 27.47 | 4,005 |
Apr 10, 2024 | 26.67 | 27.40 | 26.67 | 27.40 | 27.27 | 300 |
Apr 09, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.76 | - |
Apr 08, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.73 | - |
Apr 05, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.98 | - |
Apr 04, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.85 | - |
Apr 03, 2024 | 26.50 | 26.50 | 26.49 | 26.49 | 26.37 | 200 |
Apr 02, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.29 | 225 |
Mar 28, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.34 | - |
Mar 27, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | - |
Mar 26, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | - |
Mar 25, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | - |
Mar 22, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 24.89 | 1,766 |
Mar 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | 40 |
Mar 20, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | - |
Mar 19, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.24 | - |
Mar 18, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.74 | - |
Mar 15, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.79 | - |
Mar 14, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.40 | - |
Mar 13, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.80 | - |
Mar 12, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.65 | - |
Mar 11, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.25 | 120 |
Mar 08, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.35 | - |
Mar 07, 2024 | 22.30 | 22.35 | 22.30 | 22.35 | 22.25 | 300 |
Mar 06, 2024 | 22.15 | 22.35 | 22.15 | 22.35 | 22.25 | 205 |
Mar 05, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.00 | - |
Mar 04, 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.65 | 400 |
Mar 01, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.15 | - |
Feb 29, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.95 | - |
Feb 28, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.00 | - |
Feb 27, 2024 | 22.10 | 22.50 | 22.10 | 22.50 | 22.40 | 1,300 |
Feb 26, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.60 | - |
Feb 23, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.75 | - |
Feb 22, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | - |
Feb 21, 2024 | 21.25 | 21.95 | 21.25 | 21.95 | 21.85 | 4 |
Feb 20, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.36 | - |
Feb 20, 2024 | 0.11 Dividend | |||||
Feb 19, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.20 | - |
Feb 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.20 | - |
Feb 15, 2024 | 20.65 | 20.70 | 20.60 | 20.70 | 20.50 | 211 |
Feb 14, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.45 | - |
Feb 13, 2024 | 20.90 | 20.95 | 20.90 | 20.95 | 20.75 | 700 |
Feb 12, 2024 | 20.65 | 20.65 | 20.60 | 20.60 | 20.40 | 50 |
Feb 09, 2024 | 20.85 | 21.05 | 20.85 | 21.05 | 20.85 | 185 |
Feb 08, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.65 | - |
Feb 07, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.55 | - |
Feb 06, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | - |
Feb 05, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | - |
Feb 02, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.55 | - |
Feb 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - |
Jan 31, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.29 | - |
Jan 30, 2024 | 21.25 | 21.40 | 21.25 | 21.40 | 21.20 | 100 |
Jan 29, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | 100 |
Jan 26, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.90 | - |
Jan 25, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | - |
Jan 24, 2024 | 20.45 | 20.75 | 20.45 | 20.75 | 20.55 | 100 |
Jan 23, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.11 | - |
Jan 22, 2024 | 20.00 | 20.50 | 20.00 | 20.50 | 20.30 | 100 |
Jan 19, 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.30 | 200 |
Jan 18, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | - |
Jan 17, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.50 | - |
Jan 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.80 | - |
Jan 15, 2024 | 21.15 | 21.40 | 21.15 | 21.40 | 21.20 | 101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |