Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | 64 |
May 03, 2024 | 25.44 | 25.83 | 25.44 | 25.72 | 25.72 | - |
May 02, 2024 | 25.49 | 25.49 | 25.38 | 25.44 | 25.44 | - |
Apr 30, 2024 | 25.23 | 25.25 | 25.23 | 25.23 | 25.23 | - |
Apr 29, 2024 | 24.93 | 25.22 | 24.93 | 25.06 | 25.06 | - |
Apr 26, 2024 | 24.90 | 24.92 | 24.78 | 24.83 | 24.83 | - |
Apr 25, 2024 | 24.03 | 24.13 | 23.94 | 23.99 | 23.99 | - |
Apr 24, 2024 | 26.43 | 26.43 | 25.02 | 25.02 | 25.02 | - |
Apr 23, 2024 | 26.45 | 26.66 | 26.45 | 26.64 | 26.64 | - |
Apr 22, 2024 | 26.55 | 26.67 | 26.55 | 26.67 | 26.67 | - |
Apr 19, 2024 | 26.42 | 26.43 | 26.42 | 26.43 | 26.43 | - |
Apr 18, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Apr 17, 2024 | 26.35 | 26.49 | 26.22 | 26.22 | 26.22 | - |
Apr 16, 2024 | 26.60 | 26.60 | 26.53 | 26.58 | 26.58 | - |
Apr 15, 2024 | 27.04 | 27.12 | 27.04 | 27.12 | 27.12 | - |
Apr 12, 2024 | 27.17 | 27.25 | 27.17 | 27.25 | 27.25 | - |
Apr 11, 2024 | 26.65 | 26.87 | 26.48 | 26.82 | 26.82 | - |
Apr 10, 2024 | 26.56 | 26.72 | 26.56 | 26.67 | 26.67 | - |
Apr 09, 2024 | 26.82 | 26.82 | 26.72 | 26.72 | 26.72 | - |
Apr 08, 2024 | 26.67 | 27.07 | 26.67 | 26.82 | 26.82 | - |
Apr 05, 2024 | 26.58 | 26.72 | 26.42 | 26.72 | 26.72 | - |
Apr 04, 2024 | 26.76 | 26.92 | 26.76 | 26.82 | 26.82 | - |
Apr 03, 2024 | 27.12 | 27.22 | 27.12 | 27.22 | 27.22 | - |
Apr 02, 2024 | 27.42 | 27.62 | 27.32 | 27.32 | 27.32 | - |
Mar 28, 2024 | 27.15 | 27.35 | 27.15 | 27.35 | 27.35 | - |
Mar 27, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Mar 26, 2024 | 27.00 | 27.15 | 27.00 | 27.15 | 27.15 | - |
Mar 25, 2024 | 26.90 | 27.25 | 26.90 | 27.00 | 27.00 | - |
Mar 22, 2024 | 27.35 | 27.40 | 27.35 | 27.40 | 27.40 | - |
Mar 21, 2024 | 26.90 | 27.15 | 26.90 | 27.15 | 27.15 | - |
Mar 20, 2024 | 26.60 | 27.10 | 26.50 | 27.10 | 27.10 | - |
Mar 19, 2024 | 26.90 | 26.90 | 26.75 | 26.80 | 26.80 | - |
Mar 18, 2024 | 26.90 | 27.05 | 26.90 | 27.05 | 27.05 | - |
Mar 15, 2024 | 26.50 | 26.65 | 26.30 | 26.60 | 26.60 | - |
Mar 14, 2024 | 26.55 | 26.65 | 26.30 | 26.30 | 26.30 | - |
Mar 13, 2024 | 26.45 | 26.70 | 26.45 | 26.60 | 26.60 | - |
Mar 12, 2024 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | - |
Mar 11, 2024 | 27.00 | 27.15 | 27.00 | 27.10 | 27.10 | - |
Mar 08, 2024 | 27.95 | 28.30 | 27.95 | 28.30 | 28.30 | - |
Mar 07, 2024 | 27.15 | 27.40 | 27.10 | 27.40 | 27.40 | - |
Mar 06, 2024 | 26.85 | 27.15 | 26.70 | 26.70 | 26.70 | - |
Mar 05, 2024 | 26.45 | 26.55 | 26.10 | 26.55 | 26.55 | - |
Mar 04, 2024 | 26.85 | 27.50 | 26.85 | 26.90 | 26.90 | 64 |
Mar 01, 2024 | 26.75 | 26.85 | 26.60 | 26.85 | 26.85 | - |
Feb 29, 2024 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | - |
Feb 28, 2024 | 26.55 | 26.55 | 26.50 | 26.50 | 26.50 | - |
Feb 27, 2024 | 26.35 | 26.75 | 26.35 | 26.75 | 26.75 | - |
Feb 26, 2024 | 25.95 | 26.20 | 25.95 | 26.20 | 26.20 | - |
Feb 23, 2024 | 26.10 | 26.30 | 26.10 | 26.30 | 26.30 | - |
Feb 22, 2024 | 25.90 | 26.15 | 25.90 | 26.00 | 26.00 | - |
Feb 21, 2024 | 25.40 | 25.70 | 25.40 | 25.70 | 25.70 | - |
Feb 20, 2024 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | - |
Feb 19, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Feb 16, 2024 | 25.75 | 25.75 | 25.55 | 25.65 | 25.65 | - |
Feb 15, 2024 | 25.50 | 25.60 | 25.45 | 25.60 | 25.60 | - |
Feb 14, 2024 | 25.10 | 25.40 | 25.10 | 25.35 | 25.35 | - |
Feb 13, 2024 | 25.25 | 25.50 | 25.05 | 25.10 | 25.10 | - |
Feb 12, 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | - |
Feb 09, 2024 | 25.10 | 25.10 | 24.80 | 25.10 | 25.10 | - |
Feb 08, 2024 | 25.00 | 25.25 | 25.00 | 25.10 | 25.10 | - |
Feb 07, 2024 | 25.20 | 25.55 | 25.20 | 25.55 | 25.55 | - |
Feb 06, 2024 | 24.60 | 24.80 | 24.60 | 24.65 | 24.65 | - |
Feb 05, 2024 | 24.90 | 24.90 | 24.75 | 24.85 | 24.85 | - |
Feb 02, 2024 | 24.90 | 24.95 | 24.55 | 24.60 | 24.60 | - |
Feb 01, 2024 | 25.05 | 25.40 | 25.05 | 25.20 | 25.20 | - |
Jan 31, 2024 | 24.95 | 25.20 | 24.95 | 25.05 | 25.05 | - |
Jan 30, 2024 | 23.80 | 24.70 | 23.80 | 24.60 | 24.60 | - |
Jan 29, 2024 | 23.45 | 23.75 | 23.30 | 23.30 | 23.30 | - |
Jan 26, 2024 | 23.30 | 23.35 | 23.10 | 23.10 | 23.10 | - |
Jan 25, 2024 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | - |
Jan 24, 2024 | 23.25 | 23.35 | 23.25 | 23.35 | 23.35 | - |
Jan 23, 2024 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | - |
Jan 22, 2024 | 23.05 | 23.20 | 23.05 | 23.20 | 23.20 | - |
Jan 19, 2024 | 22.85 | 23.15 | 22.85 | 22.95 | 22.95 | - |
Jan 18, 2024 | 23.15 | 23.40 | 23.15 | 23.35 | 23.35 | - |
Jan 17, 2024 | 23.20 | 23.35 | 23.20 | 23.25 | 23.25 | - |
Jan 16, 2024 | 23.40 | 23.70 | 23.40 | 23.65 | 23.65 | - |
Jan 15, 2024 | 23.75 | 23.95 | 23.75 | 23.90 | 23.90 | - |
Jan 12, 2024 | 23.15 | 23.40 | 23.15 | 23.40 | 23.40 | - |
Jan 11, 2024 | 23.30 | 23.30 | 23.05 | 23.25 | 23.25 | - |
Jan 10, 2024 | 23.05 | 23.15 | 23.05 | 23.15 | 23.15 | - |
Jan 09, 2024 | 23.00 | 23.55 | 22.95 | 23.05 | 23.05 | 100 |
Jan 08, 2024 | 23.10 | 23.10 | 23.05 | 23.10 | 23.10 | - |
Jan 05, 2024 | 22.95 | 23.10 | 22.90 | 23.05 | 23.05 | - |
Jan 04, 2024 | 23.05 | 23.15 | 22.90 | 22.90 | 22.90 | - |
Jan 03, 2024 | 22.95 | 23.25 | 22.90 | 22.90 | 22.90 | - |
Jan 02, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Dec 29, 2023 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | - |
Dec 28, 2023 | 22.80 | 22.80 | 22.75 | 22.80 | 22.80 | - |
Dec 28, 2023 | 70 Dividend | |||||
Dec 27, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | -46.90 | - |
Dec 22, 2023 | 23.20 | 23.35 | 23.20 | 23.35 | -47.41 | - |
Dec 21, 2023 | 23.30 | 23.45 | 23.25 | 23.45 | -47.61 | - |
Dec 20, 2023 | 23.05 | 23.05 | 22.95 | 22.95 | -46.60 | - |
Dec 19, 2023 | 23.15 | 23.30 | 23.00 | 23.30 | -47.31 | - |
Dec 18, 2023 | 22.85 | 22.85 | 22.75 | 22.75 | -46.19 | - |
Dec 15, 2023 | 22.95 | 23.40 | 22.95 | 23.00 | -46.70 | - |
Dec 14, 2023 | 23.55 | 23.60 | 23.35 | 23.35 | -47.41 | - |
Dec 13, 2023 | 23.70 | 23.75 | 23.70 | 23.70 | -48.12 | - |
Dec 12, 2023 | 23.80 | 23.90 | 23.75 | 23.80 | -48.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |