Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 25.54 | 24.70 | 23.95 | 24.70 | 24.70 | 200 |
Apr 30, 2024 | 25.54 | 25.54 | 25.09 | 25.09 | 25.09 | - |
Apr 29, 2024 | 25.23 | 25.66 | 25.22 | 25.56 | 25.56 | - |
Apr 26, 2024 | 24.94 | 24.94 | 24.90 | 24.90 | 24.90 | - |
Apr 25, 2024 | 24.92 | 24.92 | 24.65 | 24.65 | 24.65 | - |
Apr 24, 2024 | 24.71 | 25.10 | 24.71 | 24.98 | 24.98 | - |
Apr 23, 2024 | 24.51 | 24.95 | 24.49 | 24.91 | 24.91 | - |
Apr 22, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Apr 19, 2024 | 24.43 | 24.46 | 24.27 | 24.27 | 24.27 | - |
Apr 18, 2024 | 24.45 | 24.99 | 24.43 | 24.75 | 24.75 | - |
Apr 17, 2024 | 24.58 | 25.13 | 24.58 | 25.13 | 25.13 | - |
Apr 16, 2024 | 24.18 | 24.80 | 24.18 | 24.75 | 24.75 | - |
Apr 15, 2024 | 24.63 | 24.75 | 24.26 | 24.31 | 24.31 | - |
Apr 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 11, 2024 | 25.29 | 25.57 | 25.26 | 25.57 | 25.57 | - |
Apr 10, 2024 | 25.63 | 25.63 | 25.42 | 25.42 | 25.42 | - |
Apr 09, 2024 | 24.60 | 25.22 | 24.60 | 25.22 | 25.22 | - |
Apr 08, 2024 | 24.61 | 24.66 | 24.61 | 24.66 | 24.66 | - |
Apr 05, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Apr 04, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Apr 03, 2024 | 25.27 | 25.69 | 25.27 | 25.69 | 25.69 | - |
Apr 02, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Mar 28, 2024 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | - |
Mar 27, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 25, 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | - |
Mar 22, 2024 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | - |
Mar 21, 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - |
Mar 20, 2024 | 25.10 | 25.25 | 24.95 | 24.95 | 24.95 | - |
Mar 19, 2024 | 25.45 | 25.45 | 25.20 | 25.20 | 25.20 | - |
Mar 18, 2024 | 24.80 | 25.45 | 24.80 | 25.40 | 25.40 | - |
Mar 15, 2024 | 24.30 | 24.35 | 24.30 | 24.35 | 24.35 | - |
Mar 14, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Mar 13, 2024 | 23.70 | 24.40 | 23.70 | 24.40 | 24.40 | 28 |
Mar 12, 2024 | 23.75 | 24.00 | 23.75 | 23.80 | 23.80 | - |
Mar 11, 2024 | 23.60 | 23.95 | 23.55 | 23.95 | 23.95 | - |
Mar 08, 2024 | 22.95 | 23.55 | 22.95 | 23.40 | 23.40 | - |
Mar 07, 2024 | 19.94 | 23.45 | 19.94 | 23.40 | 23.40 | 100 |
Mar 06, 2024 | 18.66 | 19.80 | 18.66 | 19.74 | 19.74 | - |
Mar 05, 2024 | 18.34 | 19.20 | 17.92 | 19.04 | 19.04 | 600 |
Mar 04, 2024 | 18.74 | 19.36 | 18.52 | 18.52 | 18.52 | - |
Mar 01, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
Feb 29, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Feb 28, 2024 | 26.45 | 26.70 | 26.45 | 26.70 | 26.70 | - |
Feb 27, 2024 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | - |
Feb 26, 2024 | 27.10 | 27.10 | 26.50 | 26.50 | 26.50 | - |
Feb 23, 2024 | 26.95 | 27.40 | 26.95 | 27.40 | 27.40 | - |
Feb 23, 2024 | 0.25 Dividend | |||||
Feb 22, 2024 | 26.65 | 27.15 | 26.65 | 27.15 | 26.90 | - |
Feb 21, 2024 | 26.15 | 26.20 | 26.15 | 26.20 | 25.96 | - |
Feb 20, 2024 | 25.95 | 26.25 | 25.45 | 26.15 | 25.91 | - |
Feb 19, 2024 | 25.95 | 26.05 | 25.95 | 26.05 | 25.81 | - |
Feb 16, 2024 | 25.55 | 25.80 | 25.55 | 25.80 | 25.56 | - |
Feb 15, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.52 | - |
Feb 14, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 24.97 | 236 |
Feb 13, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.49 | - |
Feb 12, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.49 | - |
Feb 09, 2024 | 27.60 | 27.85 | 27.60 | 27.85 | 27.59 | 200 |
Feb 08, 2024 | 27.55 | 27.70 | 27.40 | 27.50 | 27.25 | - |
Feb 07, 2024 | 27.70 | 27.85 | 27.30 | 27.85 | 27.59 | - |
Feb 06, 2024 | 27.55 | 27.75 | 27.55 | 27.75 | 27.49 | - |
Feb 05, 2024 | 28.25 | 28.25 | 27.55 | 27.55 | 27.30 | - |
Feb 02, 2024 | 28.00 | 28.30 | 27.70 | 27.70 | 27.44 | - |
Feb 01, 2024 | 27.65 | 27.85 | 27.65 | 27.85 | 27.59 | - |
Jan 31, 2024 | 28.45 | 28.55 | 28.05 | 28.05 | 27.79 | - |
Jan 30, 2024 | 28.60 | 28.90 | 28.60 | 28.90 | 28.63 | - |
Jan 29, 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 28.53 | - |
Jan 26, 2024 | 28.90 | 29.25 | 28.90 | 29.00 | 28.73 | - |
Jan 25, 2024 | 28.50 | 28.65 | 28.50 | 28.65 | 28.39 | - |
Jan 24, 2024 | 29.40 | 29.40 | 28.55 | 28.55 | 28.29 | - |
Jan 23, 2024 | 27.00 | 29.60 | 27.00 | 29.45 | 29.18 | 67 |
Jan 22, 2024 | 26.60 | 27.30 | 26.60 | 27.30 | 27.05 | - |
Jan 19, 2024 | 26.65 | 26.65 | 26.30 | 26.30 | 26.06 | - |
Jan 18, 2024 | 26.25 | 26.80 | 26.25 | 26.80 | 26.55 | - |
Jan 17, 2024 | 26.90 | 27.00 | 26.40 | 26.45 | 26.21 | - |
Jan 16, 2024 | 27.45 | 27.45 | 27.30 | 27.30 | 27.05 | - |
Jan 15, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.20 | - |
Jan 12, 2024 | 27.30 | 27.50 | 27.30 | 27.50 | 27.25 | - |
Jan 11, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.30 | - |
Jan 10, 2024 | 27.80 | 27.80 | 27.60 | 27.60 | 27.35 | - |
Jan 09, 2024 | 28.35 | 28.50 | 27.90 | 27.90 | 27.64 | - |
Jan 08, 2024 | 28.35 | 28.60 | 27.90 | 28.60 | 28.34 | - |
Jan 05, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.64 | - |
Jan 04, 2024 | 28.05 | 28.05 | 27.85 | 27.85 | 27.59 | - |
Jan 03, 2024 | 28.70 | 28.70 | 27.75 | 27.80 | 27.54 | - |
Jan 02, 2024 | 28.50 | 29.05 | 28.50 | 29.05 | 28.78 | - |
Dec 29, 2023 | 28.85 | 28.90 | 28.85 | 28.90 | 28.63 | - |
Dec 28, 2023 | 28.95 | 29.10 | 28.95 | 29.10 | 28.83 | - |
Dec 27, 2023 | 29.10 | 29.20 | 29.00 | 29.05 | 28.78 | - |
Dec 22, 2023 | 28.05 | 28.90 | 28.05 | 28.90 | 28.63 | - |
Dec 21, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.35 | - |
Dec 20, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.59 | - |
Dec 19, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.69 | - |
Dec 18, 2023 | 27.80 | 28.30 | 27.80 | 28.30 | 28.04 | - |
Dec 15, 2023 | 28.50 | 28.50 | 27.90 | 27.90 | 27.64 | - |
Dec 14, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.40 | - |
Dec 13, 2023 | 26.20 | 26.25 | 26.20 | 26.25 | 26.01 | - |
Dec 12, 2023 | 26.75 | 26.75 | 25.90 | 26.20 | 25.96 | - |
Dec 11, 2023 | 26.75 | 26.95 | 26.55 | 26.95 | 26.70 | - |
Dec 08, 2023 | 26.60 | 26.65 | 26.60 | 26.65 | 26.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |