Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
May 08, 2024 | 25.25 | 25.67 | 25.25 | 25.67 | 25.67 | - |
May 07, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
May 06, 2024 | 24.97 | 25.25 | 24.97 | 25.25 | 25.25 | - |
May 03, 2024 | 24.90 | 25.19 | 24.90 | 25.18 | 25.18 | - |
May 02, 2024 | 24.17 | 24.45 | 24.17 | 24.45 | 24.45 | - |
Apr 30, 2024 | 25.69 | 25.69 | 23.81 | 24.07 | 24.07 | 50 |
Apr 29, 2024 | 25.49 | 25.85 | 25.49 | 25.68 | 25.68 | - |
Apr 26, 2024 | 25.16 | 25.21 | 25.16 | 25.21 | 25.21 | - |
Apr 25, 2024 | 25.32 | 25.32 | 25.18 | 25.19 | 25.19 | - |
Apr 24, 2024 | 25.05 | 25.37 | 25.05 | 25.37 | 25.37 | - |
Apr 23, 2024 | 25.47 | 25.47 | 25.32 | 25.33 | 25.33 | - |
Apr 22, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 19, 2024 | 25.17 | 25.42 | 25.17 | 25.42 | 25.42 | - |
Apr 18, 2024 | 25.16 | 25.44 | 25.14 | 25.41 | 25.41 | - |
Apr 17, 2024 | 25.58 | 25.84 | 25.47 | 25.47 | 25.47 | - |
Apr 16, 2024 | 25.65 | 25.77 | 25.44 | 25.73 | 25.73 | - |
Apr 15, 2024 | 25.90 | 26.05 | 25.90 | 25.90 | 25.90 | - |
Apr 12, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Apr 11, 2024 | 26.49 | 26.50 | 26.43 | 26.43 | 26.43 | - |
Apr 10, 2024 | 26.82 | 26.82 | 26.67 | 26.67 | 26.67 | - |
Apr 09, 2024 | 26.26 | 26.61 | 26.26 | 26.61 | 26.61 | - |
Apr 08, 2024 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | - |
Apr 05, 2024 | 26.23 | 26.40 | 26.23 | 26.40 | 26.40 | 1,700 |
Apr 04, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Apr 03, 2024 | 26.05 | 26.25 | 26.05 | 26.25 | 26.25 | - |
Apr 02, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Mar 28, 2024 | 26.60 | 26.86 | 26.60 | 26.86 | 26.86 | - |
Mar 27, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Mar 26, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Mar 25, 2024 | 25.81 | 25.84 | 25.81 | 25.81 | 25.81 | 250 |
Mar 22, 2024 | 24.79 | 25.99 | 24.79 | 25.99 | 25.99 | - |
Mar 21, 2024 | 24.79 | 25.63 | 24.79 | 25.63 | 25.63 | - |
Mar 20, 2024 | 24.80 | 25.07 | 24.80 | 24.95 | 24.95 | - |
Mar 19, 2024 | 24.71 | 25.09 | 24.71 | 24.90 | 24.90 | - |
Mar 18, 2024 | 25.18 | 25.18 | 24.75 | 24.84 | 24.84 | - |
Mar 15, 2024 | 25.27 | 25.32 | 25.27 | 25.32 | 25.32 | - |
Mar 14, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Mar 14, 2024 | 0.1 Dividend | |||||
Mar 13, 2024 | 25.23 | 25.84 | 25.23 | 25.82 | 25.72 | - |
Mar 12, 2024 | 24.84 | 25.36 | 24.82 | 25.36 | 25.26 | - |
Mar 11, 2024 | 24.74 | 24.91 | 24.74 | 24.91 | 24.81 | - |
Mar 08, 2024 | 24.22 | 24.84 | 24.22 | 24.84 | 24.74 | - |
Mar 07, 2024 | 23.59 | 24.27 | 23.59 | 24.27 | 24.18 | - |
Mar 06, 2024 | 23.70 | 23.85 | 23.59 | 23.71 | 23.62 | - |
Mar 05, 2024 | 23.19 | 23.76 | 23.19 | 23.70 | 23.61 | - |
Mar 04, 2024 | 23.23 | 23.59 | 23.23 | 23.38 | 23.29 | - |
Mar 01, 2024 | 23.81 | 23.81 | 23.76 | 23.76 | 23.67 | - |
Feb 29, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.77 | - |
Feb 28, 2024 | 23.79 | 23.83 | 23.68 | 23.68 | 23.59 | - |
Feb 27, 2024 | 24.03 | 24.09 | 24.03 | 24.09 | 24.00 | - |
Feb 26, 2024 | 24.12 | 24.12 | 23.95 | 23.95 | 23.86 | 500 |
Feb 23, 2024 | 24.40 | 24.41 | 24.32 | 24.32 | 24.23 | - |
Feb 22, 2024 | 24.00 | 24.88 | 24.00 | 24.88 | 24.78 | - |
Feb 21, 2024 | 22.65 | 23.04 | 22.65 | 23.04 | 22.95 | 64 |
Feb 20, 2024 | 22.58 | 22.65 | 21.76 | 22.62 | 22.53 | - |
Feb 19, 2024 | 22.64 | 22.68 | 21.68 | 21.68 | 21.60 | - |
Feb 16, 2024 | 22.86 | 22.86 | 22.77 | 22.77 | 22.68 | - |
Feb 15, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.78 | - |
Feb 14, 2024 | 22.53 | 22.56 | 22.53 | 22.56 | 22.47 | 3 |
Feb 13, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | - |
Feb 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.63 | - |
Feb 09, 2024 | 22.97 | 22.97 | 22.89 | 22.89 | 22.80 | - |
Feb 08, 2024 | 22.88 | 23.06 | 22.88 | 23.05 | 22.96 | - |
Feb 07, 2024 | 22.78 | 22.87 | 22.75 | 22.87 | 22.78 | - |
Feb 06, 2024 | 23.26 | 23.29 | 23.26 | 23.29 | 23.20 | - |
Feb 05, 2024 | 23.27 | 23.33 | 23.18 | 23.18 | 23.09 | - |
Feb 02, 2024 | 23.43 | 23.54 | 23.41 | 23.44 | 23.35 | - |
Feb 01, 2024 | 23.46 | 23.51 | 23.46 | 23.51 | 23.42 | - |
Jan 31, 2024 | 23.75 | 23.75 | 23.61 | 23.61 | 23.52 | - |
Jan 30, 2024 | 23.69 | 23.69 | 23.62 | 23.64 | 23.55 | - |
Jan 29, 2024 | 23.68 | 23.73 | 23.68 | 23.73 | 23.64 | - |
Jan 26, 2024 | 23.89 | 24.00 | 23.88 | 23.97 | 23.88 | - |
Jan 25, 2024 | 23.06 | 23.07 | 23.06 | 23.07 | 22.98 | - |
Jan 24, 2024 | 23.13 | 23.20 | 23.13 | 23.20 | 23.11 | - |
Jan 23, 2024 | 23.00 | 23.28 | 23.00 | 23.22 | 23.13 | - |
Jan 22, 2024 | 22.94 | 23.26 | 22.94 | 23.25 | 23.16 | - |
Jan 19, 2024 | 22.87 | 22.95 | 22.87 | 22.95 | 22.86 | - |
Jan 18, 2024 | 23.15 | 23.25 | 22.95 | 22.96 | 22.87 | - |
Jan 17, 2024 | 23.26 | 23.35 | 23.26 | 23.26 | 23.17 | - |
Jan 16, 2024 | 23.23 | 23.29 | 23.23 | 23.29 | 23.20 | - |
Jan 15, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | - |
Jan 12, 2024 | 23.21 | 23.32 | 23.21 | 23.29 | 23.20 | - |
Jan 11, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.23 | - |
Jan 10, 2024 | 23.59 | 23.74 | 23.32 | 23.74 | 23.65 | 95 |
Jan 09, 2024 | 23.67 | 23.71 | 23.67 | 23.67 | 23.58 | - |
Jan 08, 2024 | 23.26 | 23.73 | 23.26 | 23.73 | 23.64 | - |
Jan 05, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.61 | - |
Jan 04, 2024 | 22.52 | 22.72 | 22.52 | 22.72 | 22.63 | - |
Jan 03, 2024 | 22.43 | 22.68 | 22.43 | 22.56 | 22.47 | - |
Jan 02, 2024 | 22.14 | 22.52 | 22.14 | 22.50 | 22.41 | - |
Dec 29, 2023 | 22.11 | 22.20 | 22.06 | 22.17 | 22.08 | - |
Dec 28, 2023 | 22.11 | 22.11 | 22.06 | 22.06 | 21.97 | - |
Dec 27, 2023 | 22.24 | 22.24 | 22.15 | 22.15 | 22.06 | - |
Dec 22, 2023 | 21.99 | 22.30 | 21.99 | 22.30 | 22.21 | - |
Dec 21, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 22.28 | - |
Dec 20, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.34 | - |
Dec 19, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.20 | - |
Dec 18, 2023 | 22.00 | 22.43 | 22.00 | 22.43 | 22.34 | - |
Dec 15, 2023 | 22.26 | 22.26 | 22.00 | 22.00 | 21.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |