Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 18.49 | 18.49 | 18.49 | 18.95 | 18.95 | 100 |
May 06, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
May 03, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
May 02, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Apr 30, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Apr 29, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
Apr 26, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Apr 25, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Apr 24, 2024 | 21.28 | 21.28 | 21.17 | 21.17 | 21.17 | - |
Apr 23, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Apr 22, 2024 | 20.81 | 21.71 | 20.81 | 21.71 | 21.71 | 100 |
Apr 19, 2024 | 20.43 | 20.60 | 20.43 | 20.60 | 20.60 | - |
Apr 18, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
Apr 17, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
Apr 16, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Apr 15, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
Apr 12, 2024 | 21.99 | 21.99 | 21.97 | 21.97 | 21.97 | - |
Apr 11, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Apr 10, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 09, 2024 | 23.65 | 23.90 | 23.65 | 23.90 | 23.90 | - |
Apr 08, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
Apr 05, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Apr 04, 2024 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | - |
Apr 03, 2024 | 24.48 | 24.48 | 24.39 | 24.39 | 24.39 | - |
Apr 02, 2024 | 25.84 | 25.84 | 24.79 | 24.79 | 24.79 | - |
Mar 28, 2024 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | - |
Mar 27, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Mar 26, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Mar 25, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
Mar 22, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Mar 21, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Mar 20, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 22 |
Mar 19, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Mar 18, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Mar 15, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Mar 14, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Mar 13, 2024 | 0.125 Dividend | |||||
Mar 12, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | - |
Mar 11, 2024 | 25.20 | 25.20 | 24.60 | 24.60 | 24.48 | 110 |
Mar 08, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | - |
Mar 07, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | - |
Mar 06, 2024 | 26.10 | 26.10 | 25.60 | 25.60 | 25.47 | 200 |
Mar 05, 2024 | 24.80 | 26.00 | 24.80 | 26.00 | 25.87 | 13,550 |
Mar 04, 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 24.87 | - |
Mar 01, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | - |
Feb 29, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | - |
Feb 28, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | - |
Feb 27, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.18 | - |
Feb 26, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.98 | - |
Feb 23, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | - |
Feb 22, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.18 | - |
Feb 21, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | - |
Feb 20, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.58 | - |
Feb 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - |
Feb 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | - |
Feb 15, 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 24.28 | - |
Feb 14, 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 23.98 | - |
Feb 13, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.18 | 159 |
Feb 12, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | - |
Feb 09, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | - |
Feb 08, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - |
Feb 07, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | - |
Feb 06, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.78 | - |
Feb 05, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | - |
Feb 02, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | - |
Feb 01, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.78 | - |
Jan 31, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
Jan 30, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | - |
Jan 29, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.98 | - |
Jan 26, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.98 | - |
Jan 25, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
Jan 24, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | - |
Jan 23, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.58 | - |
Jan 22, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.18 | - |
Jan 19, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.49 | - |
Jan 18, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.59 | - |
Jan 17, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - |
Jan 16, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.78 | - |
Jan 15, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - |
Jan 12, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - |
Jan 11, 2024 | 22.90 | 22.90 | 22.80 | 22.80 | 22.68 | - |
Jan 10, 2024 | 22.90 | 22.90 | 22.70 | 22.70 | 22.59 | - |
Jan 09, 2024 | 23.20 | 23.20 | 23.10 | 23.10 | 22.98 | 591 |
Jan 08, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | - |
Jan 05, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - |
Jan 04, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.09 | - |
Jan 03, 2024 | 23.90 | 24.00 | 23.90 | 24.00 | 23.88 | - |
Jan 02, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.58 | - |
Dec 29, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | - |
Dec 28, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | - |
Dec 27, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | - |
Dec 22, 2023 | 24.30 | 24.40 | 24.30 | 24.40 | 24.28 | 100 |
Dec 21, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.58 | - |
Dec 20, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | - |
Dec 19, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | - |
Dec 18, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | - |
Dec 15, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
Dec 14, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.18 | - |
Dec 13, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.89 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |