Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 70 |
May 20, 2024 | 22.92 | 23.31 | 22.92 | 23.11 | 23.11 | 70 |
May 17, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
May 16, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
May 15, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
May 14, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
May 13, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
May 10, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
May 09, 2024 | 22.91 | 23.02 | 22.91 | 23.02 | 23.02 | - |
May 08, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
May 07, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
May 06, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
May 03, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
May 02, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Apr 30, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Apr 29, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Apr 29, 2024 | 6.59196 Dividend | |||||
Apr 26, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 17.67 | - |
Apr 25, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 17.29 | - |
Apr 24, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 17.62 | - |
Apr 23, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 17.43 | - |
Apr 22, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 17.46 | - |
Apr 19, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 17.63 | - |
Apr 18, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 17.84 | - |
Apr 17, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 17.86 | - |
Apr 16, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 18.19 | - |
Apr 15, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 18.87 | - |
Apr 12, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 18.44 | - |
Apr 11, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 18.03 | - |
Apr 10, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 18.04 | - |
Apr 09, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 17.80 | - |
Apr 08, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 17.93 | - |
Apr 05, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 17.52 | - |
Apr 04, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 17.67 | - |
Apr 03, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 17.43 | - |
Apr 02, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 17.02 | 100 |
Mar 28, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 16.89 | - |
Mar 27, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 17.01 | - |
Mar 26, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 17.25 | - |
Mar 25, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 16.96 | - |
Mar 22, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 16.76 | - |
Mar 21, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 16.97 | - |
Mar 20, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 17.03 | - |
Mar 19, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 16.76 | - |
Mar 18, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 16.72 | - |
Mar 15, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 16.88 | - |
Mar 14, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 16.87 | - |
Mar 13, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 16.49 | - |
Mar 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 16.55 | - |
Mar 11, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 16.55 | - |
Mar 08, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 16.75 | - |
Mar 07, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 16.65 | - |
Mar 06, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 16.37 | - |
Mar 05, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 16.55 | - |
Mar 04, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 16.78 | - |
Mar 01, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 16.26 | - |
Feb 29, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 16.42 | - |
Feb 28, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 16.54 | - |
Feb 27, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 16.48 | - |
Feb 26, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 16.40 | - |
Feb 23, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 16.56 | - |
Feb 22, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 16.77 | - |
Feb 21, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 16.66 | - |
Feb 20, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 16.86 | - |
Feb 19, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 16.90 | - |
Feb 16, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 16.58 | - |
Feb 15, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 16.79 | - |
Feb 14, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 16.63 | - |
Feb 13, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 17.10 | - |
Feb 13, 2024 | 6.33546 Dividend | |||||
Feb 12, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 12.55 | - |
Feb 09, 2024 | 23.13 | 23.65 | 23.13 | 23.65 | 12.59 | 220 |
Feb 08, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 12.21 | - |
Feb 07, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 12.71 | - |
Feb 06, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 12.47 | - |
Feb 05, 2024 | 23.84 | 23.84 | 23.45 | 23.45 | 12.49 | 1,000 |
Feb 02, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 13.05 | - |
Feb 01, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 13.13 | - |
Jan 31, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 13.17 | - |
Jan 30, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 13.22 | - |
Jan 29, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 13.22 | - |
Jan 26, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 13.05 | - |
Jan 25, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 12.71 | - |
Jan 24, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 12.68 | - |
Jan 23, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 12.60 | - |
Jan 22, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 12.54 | - |
Jan 19, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 12.70 | - |
Jan 18, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 12.71 | - |
Jan 17, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 13.04 | - |
Jan 16, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 13.14 | - |
Jan 15, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 13.36 | - |
Jan 12, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 13.36 | - |
Jan 11, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 13.20 | - |
Jan 10, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 13.58 | - |
Jan 09, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 13.46 | - |
Jan 08, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 14.01 | - |
Jan 05, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 14.29 | - |
Jan 04, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 14.02 | - |
Jan 03, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 13.96 | - |
Jan 02, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 13.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |