Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 25.30 | 25.30 | 22.04 | 22.04 | 22.04 | 467 |
May 08, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
May 07, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 194 |
May 06, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,102 |
May 03, 2024 | 22.00 | 22.15 | 22.00 | 22.15 | 22.15 | 759 |
May 02, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 326 |
May 01, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 225 |
Apr 30, 2024 | 20.23 | 22.00 | 20.23 | 22.00 | 22.00 | 304 |
Apr 29, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 546 |
Apr 26, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Apr 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 139 |
Apr 24, 2024 | 22.20 | 22.20 | 21.30 | 21.30 | 21.30 | 411 |
Apr 23, 2024 | 20.51 | 21.20 | 20.51 | 21.05 | 21.05 | 1,251 |
Apr 22, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 173 |
Apr 19, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 390 |
Apr 18, 2024 | 20.37 | 22.00 | 20.37 | 22.00 | 22.00 | 1,908 |
Apr 17, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Apr 16, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 228 |
Apr 15, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Apr 12, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 215 |
Apr 11, 2024 | 22.79 | 22.79 | 22.14 | 22.14 | 22.14 | 315 |
Apr 10, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
Apr 09, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 355 |
Apr 08, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 252 |
Apr 05, 2024 | 21.69 | 22.71 | 21.69 | 22.71 | 22.71 | 1,069 |
Apr 04, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 309 |
Apr 04, 2024 | 0.242592 Dividend | |||||
Apr 03, 2024 | 24.53 | 24.53 | 24.35 | 24.35 | 24.11 | 10,286 |
Apr 02, 2024 | 24.92 | 25.50 | 23.60 | 23.60 | 23.36 | 11,815 |
Apr 01, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | - |
Mar 28, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | - |
Mar 27, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | - |
Mar 26, 2024 | 24.29 | 24.57 | 24.29 | 24.57 | 24.32 | 2,229 |
Mar 25, 2024 | 23.75 | 25.04 | 23.75 | 25.04 | 24.79 | 863 |
Mar 22, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.92 | - |
Mar 21, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 22.92 | 929 |
Mar 20, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.94 | 118 |
Mar 19, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.17 | 452 |
Mar 18, 2024 | 24.12 | 24.12 | 23.16 | 23.16 | 22.93 | 3,334 |
Mar 15, 2024 | 23.18 | 23.18 | 22.14 | 22.14 | 21.92 | 915 |
Mar 14, 2024 | 23.79 | 23.79 | 23.10 | 23.10 | 22.87 | 3,265 |
Mar 13, 2024 | 23.03 | 23.10 | 21.76 | 21.76 | 21.54 | 1,218 |
Mar 12, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.40 | 198 |
Mar 11, 2024 | 22.88 | 23.10 | 22.88 | 23.10 | 22.87 | 27,941 |
Mar 08, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.53 | - |
Mar 07, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.53 | - |
Mar 06, 2024 | 22.78 | 22.78 | 22.76 | 22.76 | 22.53 | 707 |
Mar 05, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.14 | - |
Mar 04, 2024 | 22.00 | 23.37 | 22.00 | 23.37 | 23.14 | 15,338 |
Mar 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.78 | 165 |
Feb 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.78 | 177 |
Feb 28, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.55 | - |
Feb 27, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.55 | - |
Feb 26, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.55 | - |
Feb 23, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.55 | - |
Feb 22, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.55 | - |
Feb 21, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.55 | 306 |
Feb 20, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.07 | 489 |
Feb 16, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | - |
Feb 15, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | 574 |
Feb 14, 2024 | 21.45 | 21.45 | 20.45 | 21.15 | 20.94 | 1,814 |
Feb 13, 2024 | 19.84 | 20.85 | 19.77 | 19.77 | 19.57 | 1,349 |
Feb 12, 2024 | 23.37 | 23.37 | 21.11 | 21.11 | 20.90 | 327 |
Feb 09, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.91 | - |
Feb 08, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.91 | - |
Feb 07, 2024 | 21.56 | 23.14 | 21.56 | 23.14 | 22.91 | 798 |
Feb 06, 2024 | 21.25 | 22.77 | 21.25 | 22.77 | 22.54 | 1,038 |
Feb 05, 2024 | 20.91 | 21.81 | 20.91 | 21.81 | 21.59 | 4,363 |
Feb 02, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.80 | 226 |
Feb 01, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.29 | 533 |
Jan 31, 2024 | 21.00 | 21.00 | 20.75 | 20.75 | 20.54 | 305 |
Jan 30, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.59 | 17,194 |
Jan 29, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.34 | 16,440 |
Jan 26, 2024 | 21.00 | 21.00 | 20.93 | 20.93 | 20.72 | 6,028 |
Jan 25, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.56 | - |
Jan 24, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.56 | - |
Jan 23, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.56 | - |
Jan 22, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.56 | 149 |
Jan 19, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | 473 |
Jan 18, 2024 | 21.70 | 21.70 | 20.92 | 20.92 | 20.71 | 2,525 |
Jan 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - |
Jan 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | - |
Jan 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | 1,705 |
Jan 11, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.36 | 180 |
Jan 10, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.47 | - |
Jan 09, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.47 | - |
Jan 08, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.47 | 680 |
Jan 05, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.42 | - |
Jan 04, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.42 | - |
Jan 03, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.42 | 938 |
Jan 02, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.88 | 1,133 |
Dec 29, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.17 | - |
Dec 28, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.17 | - |
Dec 27, 2023 | 22.39 | 22.39 | 22.39 | 22.39 | 22.17 | 1,574 |
Dec 26, 2023 | 22.47 | 22.47 | 21.44 | 21.94 | 21.73 | 2,227 |
Dec 22, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.04 | - |
Dec 21, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.04 | - |
Dec 20, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.04 | 265 |
Dec 19, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.16 | 48,353 |
Dec 18, 2023 | 20.55 | 20.90 | 20.30 | 20.30 | 20.10 | 13,337 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |