Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 485 |
May 17, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
May 16, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
May 16, 2024 | 0.94 Dividend | |||||
May 15, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.76 | - |
May 14, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 22.76 | - |
May 13, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.18 | - |
May 10, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.57 | - |
May 09, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.38 | - |
May 08, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.28 | - |
May 07, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.99 | - |
May 06, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 21.99 | - |
May 03, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.09 | - |
May 02, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.84 | - |
Apr 30, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.65 | - |
Apr 29, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Apr 26, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Apr 25, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.36 | - |
Apr 24, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Apr 23, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.36 | - |
Apr 22, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.36 | - |
Apr 19, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.98 | - |
Apr 18, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Apr 17, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Apr 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.26 | - |
Apr 15, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Apr 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
Apr 11, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Apr 10, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.55 | - |
Apr 09, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.26 | - |
Apr 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
Apr 05, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.26 | - |
Apr 04, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Apr 03, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.55 | - |
Apr 02, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.26 | - |
Mar 28, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.26 | - |
Mar 27, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.26 | - |
Mar 26, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.26 | - |
Mar 25, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.07 | - |
Mar 22, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.55 | - |
Mar 21, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 20.84 | - |
Mar 20, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.65 | - |
Mar 19, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Mar 18, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.07 | - |
Mar 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
Mar 14, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 20.46 | - |
Mar 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - |
Mar 12, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.98 | - |
Mar 11, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.69 | - |
Mar 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.69 | - |
Mar 07, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.49 | - |
Mar 06, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.16 | - |
Mar 05, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.06 | - |
Mar 04, 2024 | 19.90 | 20.50 | 19.90 | 20.50 | 19.69 | 485 |
Mar 01, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.06 | - |
Feb 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.73 | - |
Feb 28, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.63 | - |
Feb 27, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.63 | - |
Feb 26, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.49 | - |
Feb 23, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.15 | - |
Feb 22, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 17.91 | - |
Feb 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.77 | - |
Feb 20, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.62 | - |
Feb 19, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.62 | - |
Feb 16, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.72 | - |
Feb 15, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.72 | - |
Feb 14, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.72 | - |
Feb 13, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.48 | - |
Feb 12, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.62 | - |
Feb 09, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.38 | - |
Feb 08, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.43 | - |
Feb 07, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.38 | - |
Feb 06, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.62 | - |
Feb 05, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.67 | - |
Feb 02, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.72 | - |
Feb 01, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 16.95 | - |
Jan 31, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 16.85 | - |
Jan 30, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.71 | - |
Jan 29, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.57 | - |
Jan 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.61 | - |
Jan 25, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.57 | - |
Jan 24, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.71 | - |
Jan 23, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.66 | - |
Jan 22, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.66 | - |
Jan 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.52 | - |
Jan 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.52 | - |
Jan 17, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.71 | - |
Jan 16, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.90 | - |
Jan 15, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.09 | - |
Jan 12, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.09 | - |
Jan 11, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 16.85 | - |
Jan 10, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.66 | - |
Jan 09, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.43 | - |
Jan 08, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.43 | - |
Jan 05, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.38 | - |
Jan 04, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.48 | - |
Jan 03, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.43 | - |
Jan 02, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.33 | - |
Dec 29, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.24 | - |
Dec 28, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |