Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 24.85 | 25.25 | 24.85 | 25.25 | 25.25 | 1,830 |
May 20, 2024 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | - |
May 17, 2024 | 24.95 | 25.25 | 24.95 | 25.25 | 25.25 | - |
May 16, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - |
May 15, 2024 | 24.95 | 25.20 | 24.95 | 25.15 | 25.15 | - |
May 14, 2024 | 25.00 | 25.30 | 25.00 | 25.20 | 25.20 | - |
May 13, 2024 | 25.45 | 25.45 | 25.30 | 25.30 | 25.30 | - |
May 13, 2024 | 0.55 Dividend | |||||
May 10, 2024 | 25.50 | 25.75 | 25.50 | 25.70 | 25.15 | - |
May 09, 2024 | 25.35 | 25.75 | 25.35 | 25.75 | 25.20 | - |
May 08, 2024 | 25.35 | 25.65 | 25.35 | 25.65 | 25.10 | - |
May 07, 2024 | 25.35 | 25.70 | 25.35 | 25.70 | 25.15 | - |
May 06, 2024 | 25.35 | 25.70 | 25.35 | 25.70 | 25.15 | - |
May 03, 2024 | 25.40 | 25.70 | 25.40 | 25.65 | 25.10 | - |
May 02, 2024 | 25.15 | 25.65 | 25.15 | 25.65 | 25.10 | - |
Apr 30, 2024 | 25.40 | 25.65 | 25.40 | 25.65 | 25.10 | - |
Apr 29, 2024 | 25.30 | 25.70 | 25.30 | 25.65 | 25.10 | - |
Apr 26, 2024 | 25.40 | 25.70 | 25.40 | 25.70 | 25.15 | - |
Apr 25, 2024 | 25.40 | 25.75 | 25.40 | 25.70 | 25.15 | - |
Apr 24, 2024 | 23.00 | 26.00 | 23.00 | 25.90 | 25.35 | 1,830 |
Apr 23, 2024 | 21.35 | 21.80 | 21.35 | 21.80 | 21.33 | - |
Apr 22, 2024 | 21.80 | 21.85 | 21.60 | 21.60 | 21.14 | - |
Apr 19, 2024 | 21.85 | 22.00 | 21.80 | 22.00 | 21.53 | 15 |
Apr 18, 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 21.53 | - |
Apr 17, 2024 | 21.50 | 21.85 | 21.50 | 21.65 | 21.19 | - |
Apr 16, 2024 | 21.65 | 21.70 | 21.60 | 21.70 | 21.24 | - |
Apr 15, 2024 | 21.70 | 22.05 | 21.70 | 21.90 | 21.43 | - |
Apr 12, 2024 | 21.50 | 22.00 | 21.50 | 21.95 | 21.48 | - |
Apr 11, 2024 | 21.75 | 21.85 | 21.75 | 21.85 | 21.38 | - |
Apr 10, 2024 | 21.80 | 21.85 | 21.60 | 21.85 | 21.38 | - |
Apr 09, 2024 | 22.00 | 22.15 | 21.85 | 21.85 | 21.38 | - |
Apr 08, 2024 | 22.20 | 22.40 | 22.20 | 22.20 | 21.72 | - |
Apr 05, 2024 | 22.20 | 22.20 | 22.10 | 22.20 | 21.72 | - |
Apr 04, 2024 | 22.15 | 22.25 | 22.10 | 22.25 | 21.77 | - |
Apr 03, 2024 | 22.10 | 22.25 | 22.00 | 22.25 | 21.77 | - |
Apr 02, 2024 | 22.50 | 22.70 | 22.30 | 22.30 | 21.82 | - |
Mar 28, 2024 | 22.55 | 22.80 | 22.55 | 22.75 | 22.26 | - |
Mar 27, 2024 | 22.20 | 22.70 | 22.20 | 22.65 | 22.17 | - |
Mar 26, 2024 | 22.35 | 22.60 | 22.35 | 22.50 | 22.02 | - |
Mar 25, 2024 | 22.30 | 22.60 | 22.30 | 22.60 | 22.12 | - |
Mar 22, 2024 | 22.45 | 22.70 | 22.45 | 22.60 | 22.12 | - |
Mar 21, 2024 | 21.55 | 22.60 | 21.55 | 22.60 | 22.12 | - |
Mar 20, 2024 | 22.05 | 22.10 | 22.05 | 22.10 | 21.63 | 2 |
Mar 19, 2024 | 22.25 | 22.45 | 22.05 | 22.35 | 21.87 | - |
Mar 18, 2024 | 21.55 | 22.45 | 21.55 | 22.45 | 21.97 | - |
Mar 15, 2024 | 21.70 | 22.35 | 21.05 | 21.75 | 21.28 | 45 |
Mar 14, 2024 | 22.00 | 22.10 | 21.75 | 21.80 | 21.33 | - |
Mar 13, 2024 | 22.05 | 22.10 | 22.05 | 22.05 | 21.58 | - |
Mar 12, 2024 | 21.95 | 22.25 | 21.95 | 22.20 | 21.72 | 10,000 |
Mar 11, 2024 | 22.25 | 22.35 | 22.20 | 22.20 | 21.72 | - |
Mar 08, 2024 | 22.15 | 22.35 | 22.15 | 22.25 | 21.77 | - |
Mar 07, 2024 | 22.40 | 22.45 | 22.30 | 22.45 | 21.97 | - |
Mar 06, 2024 | 22.50 | 22.60 | 22.35 | 22.35 | 21.87 | - |
Mar 05, 2024 | 22.50 | 22.65 | 22.50 | 22.60 | 22.12 | - |
Mar 04, 2024 | 22.50 | 22.85 | 22.50 | 22.80 | 22.31 | - |
Mar 01, 2024 | 22.30 | 22.70 | 22.30 | 22.65 | 22.17 | - |
Feb 29, 2024 | 22.85 | 23.25 | 22.85 | 22.95 | 22.46 | - |
Feb 28, 2024 | 22.90 | 23.10 | 22.90 | 23.05 | 22.56 | - |
Feb 27, 2024 | 22.90 | 23.15 | 22.90 | 23.10 | 22.61 | - |
Feb 26, 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 22.70 | - |
Feb 23, 2024 | 22.80 | 23.65 | 22.80 | 23.20 | 22.70 | - |
Feb 22, 2024 | 23.00 | 23.40 | 22.85 | 22.85 | 22.36 | - |
Feb 21, 2024 | 22.80 | 23.10 | 22.80 | 23.10 | 22.61 | - |
Feb 20, 2024 | 22.50 | 23.10 | 22.50 | 23.10 | 22.61 | - |
Feb 19, 2024 | 22.55 | 22.70 | 22.50 | 22.70 | 22.21 | - |
Feb 16, 2024 | 22.50 | 22.75 | 22.50 | 22.75 | 22.26 | - |
Feb 15, 2024 | 22.80 | 23.05 | 22.80 | 22.85 | 22.36 | - |
Feb 14, 2024 | 22.65 | 23.10 | 22.65 | 23.10 | 22.61 | - |
Feb 13, 2024 | 22.90 | 22.95 | 22.90 | 22.95 | 22.46 | - |
Feb 12, 2024 | 22.85 | 23.05 | 22.85 | 23.05 | 22.56 | - |
Feb 09, 2024 | 23.15 | 23.55 | 23.15 | 23.25 | 22.75 | - |
Feb 08, 2024 | 23.35 | 23.70 | 23.15 | 23.15 | 22.65 | - |
Feb 07, 2024 | 23.25 | 23.70 | 23.25 | 23.60 | 23.09 | - |
Feb 06, 2024 | 23.05 | 23.25 | 23.00 | 23.25 | 22.75 | - |
Feb 05, 2024 | 22.65 | 23.30 | 22.65 | 23.30 | 22.80 | - |
Feb 02, 2024 | 23.00 | 23.15 | 22.90 | 22.90 | 22.41 | - |
Feb 01, 2024 | 23.05 | 23.45 | 23.05 | 23.25 | 22.75 | - |
Jan 31, 2024 | 23.40 | 23.55 | 23.30 | 23.30 | 22.80 | - |
Jan 30, 2024 | 23.50 | 23.90 | 23.50 | 23.70 | 23.19 | - |
Jan 29, 2024 | 23.45 | 23.75 | 23.45 | 23.75 | 23.24 | - |
Jan 26, 2024 | 23.35 | 23.80 | 23.35 | 23.70 | 23.19 | - |
Jan 25, 2024 | 23.35 | 23.40 | 23.30 | 23.40 | 22.90 | - |
Jan 24, 2024 | 23.35 | 23.55 | 23.35 | 23.45 | 22.95 | - |
Jan 23, 2024 | 23.10 | 23.45 | 23.10 | 23.45 | 22.95 | - |
Jan 22, 2024 | 22.50 | 23.30 | 22.50 | 23.25 | 22.75 | - |
Jan 19, 2024 | 23.00 | 23.25 | 22.75 | 22.80 | 22.31 | 25 |
Jan 18, 2024 | 23.25 | 23.60 | 23.25 | 23.25 | 22.75 | - |
Jan 17, 2024 | 23.90 | 23.95 | 23.50 | 23.50 | 23.00 | - |
Jan 16, 2024 | 24.05 | 24.30 | 23.85 | 24.20 | 23.68 | - |
Jan 15, 2024 | 23.25 | 24.15 | 23.25 | 24.15 | 23.63 | - |
Jan 12, 2024 | 23.20 | 23.75 | 23.20 | 23.50 | 23.00 | - |
Jan 11, 2024 | 23.80 | 24.10 | 23.35 | 23.35 | 22.85 | - |
Jan 10, 2024 | 23.75 | 24.05 | 23.75 | 24.00 | 23.49 | - |
Jan 09, 2024 | 23.45 | 24.05 | 23.45 | 24.05 | 23.54 | - |
Jan 08, 2024 | 23.20 | 23.55 | 23.20 | 23.55 | 23.05 | - |
Jan 05, 2024 | 23.20 | 23.35 | 22.70 | 23.35 | 22.85 | - |
Jan 04, 2024 | 23.20 | 23.75 | 23.20 | 23.35 | 22.85 | - |
Jan 03, 2024 | 23.85 | 24.65 | 23.65 | 23.75 | 23.24 | - |
Jan 02, 2024 | 24.20 | 24.45 | 24.10 | 24.20 | 23.68 | - |
Dec 29, 2023 | 23.60 | 24.05 | 23.60 | 24.05 | 23.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |