Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Apr 25, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Apr 24, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Apr 23, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Apr 22, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Apr 19, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Apr 18, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Apr 17, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
Apr 16, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Apr 15, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
Apr 12, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Apr 11, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Apr 10, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Apr 09, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Apr 08, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 05, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
Apr 05, 2024 | 0.4 Dividend | |||||
Apr 04, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.96 | - |
Apr 03, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.88 | - |
Apr 02, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 19.72 | - |
Mar 28, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.74 | - |
Mar 27, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.60 | - |
Mar 26, 2024 | 19.84 | 20.00 | 19.84 | 20.00 | 19.61 | 250 |
Mar 25, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.29 | - |
Mar 22, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.29 | - |
Mar 21, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.63 | - |
Mar 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
Mar 19, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.26 | - |
Mar 18, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.86 | - |
Mar 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | - |
Mar 14, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.15 | - |
Mar 13, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | - |
Mar 12, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.98 | - |
Mar 11, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.92 | - |
Mar 08, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.45 | - |
Mar 07, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.27 | - |
Mar 06, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.49 | - |
Mar 05, 2024 | 20.52 | 20.82 | 20.52 | 20.82 | 20.41 | 489 |
Mar 04, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.65 | - |
Mar 01, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.55 | - |
Feb 29, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.49 | - |
Feb 28, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.86 | - |
Feb 27, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.00 | - |
Feb 26, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 22.63 | - |
Feb 23, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.65 | - |
Feb 22, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.86 | - |
Feb 21, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.57 | - |
Feb 20, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.39 | - |
Feb 19, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.43 | - |
Feb 16, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.84 | - |
Feb 15, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.88 | - |
Feb 14, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.94 | - |
Feb 13, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.06 | - |
Feb 12, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.92 | - |
Feb 09, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.14 | - |
Feb 08, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.16 | - |
Feb 07, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.69 | - |
Feb 06, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.18 | - |
Feb 05, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.78 | - |
Feb 02, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.35 | - |
Feb 01, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.37 | - |
Jan 31, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.47 | - |
Jan 30, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 24.61 | - |
Jan 29, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.63 | - |
Jan 26, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 24.82 | - |
Jan 25, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.04 | - |
Jan 24, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.37 | - |
Jan 23, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.45 | - |
Jan 22, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 24.96 | - |
Jan 19, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.33 | - |
Jan 18, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.65 | - |
Jan 17, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.90 | - |
Jan 16, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.45 | - |
Jan 15, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | - |
Jan 12, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | - |
Jan 11, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | - |
Jan 10, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.37 | - |
Jan 09, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.53 | - |
Jan 08, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.29 | - |
Jan 05, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.41 | - |
Jan 04, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.25 | - |
Jan 03, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.41 | - |
Jan 02, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.49 | - |
Dec 29, 2023 | 26.84 | 26.92 | 26.84 | 26.92 | 26.39 | - |
Dec 28, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 26.53 | - |
Dec 27, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 26.59 | - |
Dec 22, 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.41 | - |
Dec 21, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.37 | - |
Dec 20, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.47 | - |
Dec 19, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 26.70 | - |
Dec 18, 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.10 | - |
Dec 15, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 27.61 | - |
Dec 14, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 27.70 | - |
Dec 13, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.23 | - |
Dec 12, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.33 | - |
Dec 11, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.51 | - |
Dec 08, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.37 | - |
Dec 07, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.35 | - |
Dec 06, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.21 | - |
Dec 05, 2023 | 27.30 | 27.58 | 27.30 | 27.58 | 27.04 | 475 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |