Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 43 |
Apr 30, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Apr 29, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 26, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Apr 25, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 24, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 23, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Apr 22, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 19, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Apr 17, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Apr 15, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Apr 12, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
Apr 11, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 10, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Apr 09, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 08, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 05, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 04, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 03, 2024 | 19.90 | 21.00 | 19.90 | 21.00 | 21.00 | 43 |
Apr 02, 2024 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | - |
Mar 28, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
Mar 27, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Mar 26, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
Mar 25, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Mar 22, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Mar 21, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Mar 20, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Mar 19, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
Mar 18, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
Mar 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Mar 14, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Mar 13, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Mar 12, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
Mar 11, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Mar 08, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Mar 07, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
Mar 06, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Mar 05, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Mar 04, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Mar 01, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Feb 29, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Feb 29, 2024 | 0.103 Dividend | |||||
Feb 28, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.84 | - |
Feb 27, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.14 | - |
Feb 26, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.51 | - |
Feb 23, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.77 | - |
Feb 22, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.14 | - |
Feb 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | - |
Feb 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.70 | - |
Feb 19, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.28 | - |
Feb 16, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.28 | - |
Feb 15, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.40 | - |
Feb 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - |
Feb 13, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | - |
Feb 12, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.78 | - |
Feb 09, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | - |
Feb 08, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.54 | - |
Feb 07, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.62 | - |
Feb 06, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | - |
Feb 05, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.32 | - |
Feb 02, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | - |
Feb 01, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.10 | - |
Jan 31, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.98 | - |
Jan 30, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.22 | - |
Jan 29, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.75 | - |
Jan 26, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.89 | - |
Jan 25, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.59 | - |
Jan 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | - |
Jan 23, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.56 | - |
Jan 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.38 | - |
Jan 19, 2024 | 25.18 | 25.30 | 25.18 | 25.30 | 25.18 | 300 |
Jan 18, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.80 | - |
Jan 17, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.02 | - |
Jan 16, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.27 | - |
Jan 15, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.15 | - |
Jan 12, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.15 | - |
Jan 11, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.62 | - |
Jan 10, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.58 | - |
Jan 09, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.09 | - |
Jan 08, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.21 | - |
Jan 05, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.17 | - |
Jan 04, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.29 | - |
Jan 03, 2024 | 24.42 | 25.62 | 24.42 | 25.62 | 25.50 | 35 |
Jan 02, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.50 | - |
Dec 29, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.74 | - |
Dec 28, 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 24.92 | - |
Dec 27, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.56 | - |
Dec 22, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.54 | - |
Dec 21, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.42 | - |
Dec 20, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 23.97 | - |
Dec 19, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.03 | - |
Dec 18, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.81 | - |
Dec 15, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.17 | - |
Dec 14, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.20 | - |
Dec 13, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.65 | - |
Dec 12, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.31 | - |
Dec 11, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.07 | - |
Dec 08, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |