Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
May 16, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
May 15, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
May 14, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
May 13, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
May 10, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
May 09, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
May 08, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
May 07, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
May 06, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
May 03, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
May 02, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
May 01, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Apr 30, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Apr 29, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Apr 26, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Apr 25, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Apr 24, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Apr 23, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Apr 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Apr 19, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Apr 18, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Apr 17, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Apr 16, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Apr 15, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Apr 12, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Apr 11, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 10, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Apr 09, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Apr 08, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Apr 05, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Apr 04, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Apr 03, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 02, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Apr 01, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Mar 28, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Mar 27, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Mar 26, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Mar 25, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Mar 22, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Mar 21, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Mar 20, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Mar 19, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Mar 18, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Mar 15, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Mar 14, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Mar 13, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Mar 12, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Mar 11, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Mar 08, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Mar 07, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Mar 06, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Mar 05, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Mar 04, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Mar 01, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Feb 29, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Feb 28, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Feb 27, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Feb 26, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Feb 23, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Feb 22, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
Feb 21, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Feb 20, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Feb 16, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Feb 15, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Feb 14, 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
Feb 13, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
Feb 12, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Feb 09, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Feb 08, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Feb 07, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Feb 06, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 05, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Feb 02, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Feb 01, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Jan 31, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Jan 30, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jan 29, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jan 26, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jan 25, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jan 24, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Jan 23, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Jan 22, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Jan 19, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Jan 18, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Jan 17, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Jan 16, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Jan 12, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Jan 11, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jan 10, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Jan 09, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Jan 08, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Jan 05, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jan 04, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jan 03, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Jan 02, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Dec 29, 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Dec 28, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Dec 27, 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Dec 27, 2023 | 0.533 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |