Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 25.95 | 25.95 | 25.89 | 25.89 | 25.89 | 1,000 |
May 20, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
May 17, 2024 | 25.73 | 25.73 | 25.50 | 25.50 | 25.50 | 3 |
May 16, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
May 15, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
May 14, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
May 13, 2024 | 24.16 | 24.16 | 24.00 | 24.00 | 24.00 | 3 |
May 10, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
May 09, 2024 | 24.02 | 24.22 | 24.02 | 24.22 | 24.22 | 136 |
May 08, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
May 07, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
May 06, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
May 03, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
May 02, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Apr 30, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Apr 29, 2024 | 23.04 | 23.55 | 23.04 | 23.55 | 23.55 | 3 |
Apr 26, 2024 | 23.10 | 23.35 | 23.10 | 23.17 | 23.17 | 148 |
Apr 25, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Apr 24, 2024 | 24.95 | 24.95 | 23.86 | 23.86 | 23.86 | 403 |
Apr 23, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Apr 22, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Apr 19, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Apr 18, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Apr 17, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Apr 16, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Apr 15, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Apr 12, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 11, 2024 | 25.87 | 25.87 | 25.25 | 25.25 | 25.25 | 233 |
Apr 10, 2024 | 26.15 | 26.84 | 26.00 | 26.00 | 26.00 | 203 |
Apr 09, 2024 | 26.27 | 26.37 | 26.27 | 26.37 | 26.37 | 100 |
Apr 08, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Apr 05, 2024 | 25.13 | 25.92 | 25.13 | 25.92 | 25.92 | 115 |
Apr 04, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Apr 03, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Apr 02, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Mar 28, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Mar 27, 2024 | 23.76 | 23.89 | 23.76 | 23.89 | 23.89 | 250 |
Mar 26, 2024 | 24.20 | 24.20 | 23.83 | 23.83 | 23.83 | 3 |
Mar 25, 2024 | 24.23 | 24.23 | 23.98 | 23.98 | 23.98 | 40 |
Mar 25, 2024 | 0.68 Dividend | |||||
Mar 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.52 | - |
Mar 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 24.53 | - |
Mar 20, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.39 | - |
Mar 19, 2024 | 24.96 | 25.22 | 24.96 | 25.22 | 24.54 | 36 |
Mar 18, 2024 | 25.05 | 25.13 | 25.02 | 25.13 | 24.45 | 36 |
Mar 15, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.06 | - |
Mar 14, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.05 | - |
Mar 13, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.03 | - |
Mar 12, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 23.95 | - |
Mar 11, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 23.88 | - |
Mar 08, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.74 | - |
Mar 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | - |
Mar 06, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | - |
Mar 05, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.26 | - |
Mar 04, 2024 | 24.38 | 24.38 | 24.08 | 24.08 | 23.43 | 3 |
Mar 01, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.61 | - |
Feb 29, 2024 | 24.39 | 24.39 | 23.99 | 24.13 | 23.48 | 325 |
Feb 28, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 23.70 | - |
Feb 27, 2024 | 24.07 | 24.44 | 24.07 | 24.44 | 23.78 | 3 |
Feb 26, 2024 | 24.28 | 24.28 | 24.16 | 24.16 | 23.51 | 253 |
Feb 23, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 23.86 | - |
Feb 22, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.31 | - |
Feb 21, 2024 | 24.69 | 24.99 | 24.69 | 24.99 | 24.32 | 60 |
Feb 20, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.38 | - |
Feb 19, 2024 | 25.74 | 25.74 | 25.26 | 25.26 | 24.58 | 3 |
Feb 16, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 24.72 | - |
Feb 15, 2024 | 25.46 | 25.60 | 25.46 | 25.60 | 24.91 | 195 |
Feb 14, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.04 | - |
Feb 13, 2024 | 25.56 | 25.56 | 24.75 | 24.75 | 24.08 | 3 |
Feb 12, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.04 | - |
Feb 09, 2024 | 25.64 | 25.64 | 25.58 | 25.58 | 24.89 | 4 |
Feb 08, 2024 | 26.20 | 26.20 | 25.94 | 25.94 | 25.24 | 127 |
Feb 07, 2024 | 25.92 | 26.82 | 25.92 | 26.82 | 26.10 | 65 |
Feb 06, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.02 | - |
Feb 05, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 25.65 | - |
Feb 02, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.64 | 130 |
Feb 01, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.35 | - |
Jan 31, 2024 | 26.11 | 26.54 | 26.11 | 26.54 | 25.82 | 80 |
Jan 30, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.06 | - |
Jan 29, 2024 | 25.65 | 25.65 | 25.43 | 25.43 | 24.74 | 103 |
Jan 26, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 24.88 | - |
Jan 25, 2024 | 25.92 | 25.92 | 25.80 | 25.80 | 25.10 | 135 |
Jan 24, 2024 | 26.13 | 26.14 | 26.13 | 26.14 | 25.43 | 3 |
Jan 23, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 24.75 | - |
Jan 22, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.62 | - |
Jan 19, 2024 | 25.21 | 25.33 | 25.11 | 25.11 | 24.43 | 203 |
Jan 18, 2024 | 24.93 | 25.08 | 24.93 | 25.08 | 24.40 | 3 |
Jan 17, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.13 | - |
Jan 16, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.50 | - |
Jan 15, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.60 | - |
Jan 12, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.60 | - |
Jan 11, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 24.54 | - |
Jan 10, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.58 | - |
Jan 09, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.50 | - |
Jan 08, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.03 | - |
Jan 05, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.55 | - |
Jan 04, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.52 | - |
Jan 03, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.15 | - |
Jan 02, 2024 | 26.08 | 26.08 | 26.00 | 26.00 | 25.30 | 155 |
Dec 29, 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 25.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |