Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
May 20, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
May 17, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
May 16, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
May 15, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
May 14, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
May 14, 2024 | 0.101915 Dividend | |||||
May 13, 2024 | 24.93 | 24.93 | 24.93 | 24.49 | 24.39 | 2 |
May 10, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.02 | - |
May 09, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
May 08, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.13 | - |
May 07, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.81 | - |
May 06, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - |
May 03, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | - |
May 02, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.59 | - |
Apr 30, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.36 | - |
Apr 29, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.75 | - |
Apr 26, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.88 | - |
Apr 25, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.55 | - |
Apr 24, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.66 | - |
Apr 23, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.69 | - |
Apr 22, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.77 | - |
Apr 19, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.84 | - |
Apr 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | - |
Apr 17, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.44 | - |
Apr 16, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.56 | - |
Apr 15, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.16 | - |
Apr 12, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.86 | - |
Apr 11, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.13 | - |
Apr 10, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.25 | - |
Apr 09, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.82 | - |
Apr 08, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.15 | - |
Apr 05, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.15 | - |
Apr 04, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.09 | - |
Apr 03, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.88 | - |
Apr 02, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.41 | - |
Mar 28, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.04 | - |
Mar 27, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.44 | - |
Mar 26, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.34 | - |
Mar 25, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.44 | - |
Mar 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | - |
Mar 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | - |
Mar 20, 2024 | 24.75 | 24.75 | 24.75 | 24.85 | 24.75 | 14 |
Mar 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.80 | - |
Mar 18, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | - |
Mar 15, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | - |
Mar 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | - |
Mar 13, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.50 | - |
Mar 12, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.85 | - |
Mar 11, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | - |
Mar 08, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.36 | - |
Mar 07, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.56 | - |
Mar 06, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.51 | - |
Mar 05, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.36 | - |
Mar 04, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | - |
Mar 01, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.66 | - |
Feb 29, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.36 | - |
Feb 28, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.16 | - |
Feb 27, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.41 | - |
Feb 26, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.11 | - |
Feb 23, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | - |
Feb 22, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.26 | - |
Feb 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | - |
Feb 20, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.26 | - |
Feb 20, 2024 | 0.102157 Dividend | |||||
Feb 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.56 | - |
Feb 16, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | - |
Feb 15, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.16 | - |
Feb 14, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | - |
Feb 13, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.76 | - |
Feb 12, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.91 | - |
Feb 09, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | - |
Feb 08, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.67 | - |
Feb 07, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.72 | - |
Feb 06, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | - |
Feb 05, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.52 | - |
Feb 02, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.76 | - |
Feb 01, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.86 | - |
Jan 31, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.21 | - |
Jan 30, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.36 | - |
Jan 29, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.11 | - |
Jan 26, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.91 | - |
Jan 25, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.57 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | - |
Jan 19, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.17 | - |
Jan 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.07 | - |
Jan 17, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | - |
Jan 16, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.76 | - |
Jan 15, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.06 | - |
Jan 12, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.01 | - |
Jan 11, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.76 | - |
Jan 10, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.72 | - |
Jan 09, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.06 | - |
Jan 08, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.26 | - |
Jan 05, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.00 | - |
Jan 04, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.15 | - |
Jan 03, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.35 | - |
Jan 02, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |