Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.01 | 26.03 | 25.80 | 25.86 | 25.86 | - |
May 09, 2024 | 25.74 | 25.99 | 25.74 | 25.86 | 25.86 | - |
May 08, 2024 | 25.49 | 25.79 | 25.46 | 25.79 | 25.79 | - |
May 07, 2024 | 25.28 | 25.66 | 25.25 | 25.66 | 25.66 | - |
May 06, 2024 | 25.20 | 25.44 | 25.20 | 25.44 | 25.44 | - |
May 03, 2024 | 25.17 | 25.41 | 24.90 | 25.33 | 25.33 | - |
May 02, 2024 | 24.28 | 24.92 | 24.26 | 24.92 | 24.92 | - |
Apr 30, 2024 | 25.99 | 25.99 | 24.34 | 24.48 | 24.48 | - |
Apr 29, 2024 | 25.74 | 26.03 | 25.73 | 25.98 | 25.98 | - |
Apr 26, 2024 | 25.48 | 25.87 | 25.44 | 25.79 | 25.79 | - |
Apr 25, 2024 | 25.54 | 25.54 | 25.31 | 25.38 | 25.38 | - |
Apr 24, 2024 | 25.34 | 25.62 | 25.27 | 25.62 | 25.62 | - |
Apr 23, 2024 | 25.71 | 25.77 | 25.47 | 25.51 | 25.51 | - |
Apr 22, 2024 | 25.73 | 25.85 | 25.45 | 25.84 | 25.84 | - |
Apr 19, 2024 | 25.42 | 25.56 | 25.40 | 25.49 | 25.49 | - |
Apr 18, 2024 | 25.43 | 25.69 | 25.10 | 25.53 | 25.53 | 51 |
Apr 17, 2024 | 25.81 | 25.98 | 25.58 | 25.58 | 25.58 | - |
Apr 16, 2024 | 25.89 | 26.06 | 25.56 | 25.87 | 25.87 | - |
Apr 15, 2024 | 26.15 | 26.28 | 26.00 | 26.03 | 26.03 | - |
Apr 12, 2024 | 26.42 | 26.60 | 26.12 | 26.12 | 26.12 | - |
Apr 11, 2024 | 26.74 | 26.75 | 26.54 | 26.66 | 26.66 | - |
Apr 10, 2024 | 27.09 | 27.11 | 26.77 | 26.91 | 26.91 | - |
Apr 09, 2024 | 26.52 | 27.00 | 26.49 | 27.00 | 27.00 | - |
Apr 08, 2024 | 26.39 | 26.55 | 26.36 | 26.49 | 26.49 | - |
Apr 05, 2024 | 26.49 | 26.61 | 26.42 | 26.45 | 26.45 | - |
Apr 04, 2024 | 26.06 | 26.40 | 26.06 | 26.40 | 26.40 | - |
Apr 03, 2024 | 26.29 | 26.37 | 26.12 | 26.12 | 26.12 | - |
Apr 02, 2024 | 26.70 | 26.73 | 26.28 | 26.31 | 26.31 | - |
Mar 28, 2024 | 26.86 | 27.15 | 26.86 | 27.12 | 27.12 | - |
Mar 27, 2024 | 26.74 | 27.01 | 26.74 | 26.79 | 26.79 | - |
Mar 26, 2024 | 26.43 | 26.72 | 26.42 | 26.62 | 26.62 | - |
Mar 25, 2024 | 26.06 | 26.72 | 26.04 | 26.50 | 26.50 | - |
Mar 22, 2024 | 25.92 | 26.21 | 25.91 | 26.13 | 26.13 | - |
Mar 21, 2024 | 24.99 | 25.94 | 24.99 | 25.70 | 25.70 | - |
Mar 20, 2024 | 25.04 | 25.17 | 24.91 | 24.95 | 24.95 | - |
Mar 19, 2024 | 24.96 | 25.25 | 24.91 | 25.13 | 25.13 | - |
Mar 18, 2024 | 25.31 | 25.34 | 24.79 | 25.10 | 25.10 | - |
Mar 15, 2024 | 25.53 | 25.66 | 25.44 | 25.46 | 25.46 | - |
Mar 14, 2024 | 25.87 | 26.21 | 25.38 | 25.39 | 25.39 | - |
Mar 14, 2024 | 0.1 Dividend | |||||
Mar 13, 2024 | 25.48 | 26.10 | 25.48 | 26.04 | 25.94 | - |
Mar 12, 2024 | 25.06 | 25.26 | 25.00 | 25.26 | 25.16 | - |
Mar 11, 2024 | 24.98 | 25.09 | 24.90 | 25.00 | 24.90 | - |
Mar 08, 2024 | 24.19 | 25.02 | 24.15 | 25.02 | 24.92 | - |
Mar 07, 2024 | 23.85 | 24.45 | 23.85 | 24.45 | 24.36 | - |
Mar 06, 2024 | 23.55 | 24.00 | 23.55 | 24.00 | 23.91 | - |
Mar 05, 2024 | 23.44 | 24.01 | 23.44 | 24.01 | 23.92 | - |
Mar 04, 2024 | 23.45 | 23.80 | 23.42 | 23.51 | 23.42 | - |
Mar 01, 2024 | 24.05 | 24.05 | 23.53 | 23.63 | 23.54 | - |
Feb 29, 2024 | 24.05 | 24.13 | 23.86 | 24.08 | 23.99 | - |
Feb 28, 2024 | 24.05 | 24.05 | 23.82 | 24.00 | 23.91 | - |
Feb 27, 2024 | 24.28 | 24.44 | 24.09 | 24.09 | 24.00 | - |
Feb 26, 2024 | 24.36 | 24.50 | 24.16 | 24.26 | 24.17 | - |
Feb 23, 2024 | 24.63 | 24.64 | 24.38 | 24.43 | 24.34 | - |
Feb 22, 2024 | 24.26 | 24.92 | 24.19 | 24.68 | 24.59 | - |
Feb 21, 2024 | 22.87 | 24.13 | 22.87 | 24.13 | 24.04 | - |
Feb 20, 2024 | 22.03 | 22.85 | 21.94 | 22.77 | 22.68 | - |
Feb 19, 2024 | 22.93 | 22.93 | 22.10 | 22.10 | 22.02 | - |
Feb 16, 2024 | 23.08 | 23.18 | 22.96 | 22.96 | 22.87 | - |
Feb 15, 2024 | 23.08 | 23.43 | 23.06 | 23.08 | 22.99 | - |
Feb 14, 2024 | 22.72 | 23.04 | 22.72 | 23.04 | 22.95 | - |
Feb 13, 2024 | 23.42 | 23.42 | 22.76 | 22.76 | 22.67 | - |
Feb 12, 2024 | 22.94 | 23.66 | 22.93 | 23.46 | 23.37 | - |
Feb 09, 2024 | 23.22 | 23.25 | 22.94 | 22.94 | 22.85 | - |
Feb 08, 2024 | 23.15 | 23.24 | 22.98 | 23.24 | 23.15 | - |
Feb 07, 2024 | 23.03 | 23.13 | 22.90 | 23.08 | 22.99 | - |
Feb 06, 2024 | 23.47 | 23.49 | 23.08 | 23.08 | 22.99 | - |
Feb 05, 2024 | 23.50 | 23.60 | 23.28 | 23.59 | 23.50 | - |
Feb 02, 2024 | 23.68 | 23.68 | 23.46 | 23.52 | 23.43 | - |
Feb 01, 2024 | 23.63 | 23.69 | 23.39 | 23.64 | 23.55 | - |
Jan 31, 2024 | 23.96 | 23.99 | 23.60 | 23.62 | 23.53 | - |
Jan 30, 2024 | 23.92 | 23.95 | 23.68 | 23.87 | 23.78 | - |
Jan 29, 2024 | 23.90 | 23.97 | 23.78 | 23.85 | 23.76 | - |
Jan 26, 2024 | 24.05 | 24.17 | 23.80 | 23.84 | 23.75 | - |
Jan 25, 2024 | 23.31 | 24.11 | 23.22 | 24.11 | 24.02 | - |
Jan 24, 2024 | 23.36 | 23.36 | 23.00 | 23.33 | 23.24 | - |
Jan 23, 2024 | 23.20 | 23.49 | 22.75 | 23.34 | 23.25 | - |
Jan 22, 2024 | 23.16 | 23.45 | 23.16 | 23.20 | 23.11 | - |
Jan 19, 2024 | 23.10 | 23.18 | 22.89 | 23.16 | 23.07 | - |
Jan 18, 2024 | 23.37 | 23.43 | 23.03 | 23.14 | 23.05 | - |
Jan 17, 2024 | 23.51 | 23.75 | 23.45 | 23.46 | 23.37 | - |
Jan 16, 2024 | 23.45 | 23.61 | 23.45 | 23.53 | 23.44 | - |
Jan 15, 2024 | 23.44 | 23.46 | 23.44 | 23.46 | 23.37 | - |
Jan 12, 2024 | 23.45 | 23.65 | 23.33 | 23.53 | 23.44 | - |
Jan 11, 2024 | 23.55 | 23.60 | 23.31 | 23.52 | 23.43 | - |
Jan 10, 2024 | 23.86 | 23.86 | 23.51 | 23.61 | 23.52 | - |
Jan 09, 2024 | 23.95 | 23.95 | 23.77 | 23.84 | 23.75 | - |
Jan 08, 2024 | 23.43 | 23.95 | 23.40 | 23.95 | 23.86 | - |
Jan 05, 2024 | 22.93 | 23.60 | 22.88 | 23.51 | 23.42 | - |
Jan 04, 2024 | 22.74 | 23.02 | 22.65 | 22.91 | 22.82 | - |
Jan 03, 2024 | 22.70 | 22.87 | 22.63 | 22.68 | 22.59 | - |
Jan 02, 2024 | 22.35 | 22.83 | 22.35 | 22.69 | 22.60 | - |
Dec 29, 2023 | 22.42 | 22.46 | 22.42 | 22.43 | 22.34 | - |
Dec 28, 2023 | 22.26 | 22.40 | 22.19 | 22.40 | 22.31 | - |
Dec 27, 2023 | 22.44 | 22.44 | 22.25 | 22.29 | 22.20 | - |
Dec 22, 2023 | 22.21 | 22.48 | 22.15 | 22.39 | 22.30 | - |
Dec 21, 2023 | 22.52 | 22.56 | 22.17 | 22.18 | 22.09 | - |
Dec 20, 2023 | 22.64 | 22.65 | 22.43 | 22.55 | 22.46 | - |
Dec 19, 2023 | 22.53 | 22.63 | 22.26 | 22.61 | 22.52 | - |
Dec 18, 2023 | 22.21 | 22.66 | 22.19 | 22.54 | 22.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |