Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 31 |
May 01, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 7 |
Apr 30, 2024 | 23.34 | 23.34 | 23.10 | 23.10 | 23.10 | 412 |
Apr 29, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 54 |
Apr 26, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 75 |
Apr 25, 2024 | 23.50 | 23.69 | 23.50 | 23.69 | 23.69 | 147 |
Apr 24, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 110 |
Apr 23, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 6 |
Apr 22, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 3 |
Apr 19, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 50 |
Apr 18, 2024 | 23.50 | 23.54 | 23.50 | 23.54 | 23.54 | 8,483 |
Apr 17, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 16 |
Apr 16, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 30 |
Apr 15, 2024 | 24.17 | 24.17 | 23.75 | 23.75 | 23.75 | 328 |
Apr 12, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 18 |
Apr 11, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 239 |
Apr 10, 2024 | 24.68 | 24.91 | 24.65 | 24.91 | 24.91 | 21,222 |
Apr 09, 2024 | 24.79 | 24.86 | 24.79 | 24.86 | 24.86 | 1,840 |
Apr 08, 2024 | 25.13 | 25.15 | 25.12 | 25.12 | 25.12 | 565 |
Apr 05, 2024 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | 3,971 |
Apr 04, 2024 | 24.96 | 24.96 | 24.56 | 24.56 | 24.56 | 335 |
Apr 03, 2024 | 24.62 | 24.62 | 24.55 | 24.58 | 24.58 | 302 |
Apr 02, 2024 | 24.57 | 24.57 | 24.39 | 24.44 | 24.44 | 1,183 |
Apr 01, 2024 | 25.07 | 25.12 | 25.00 | 25.00 | 25.00 | 21,680 |
Mar 28, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 39 |
Mar 27, 2024 | 24.78 | 24.78 | 24.77 | 24.77 | 24.77 | 206 |
Mar 27, 2024 | 0.011782 Dividend | |||||
Mar 26, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.71 | 200 |
Mar 25, 2024 | 23.35 | 24.95 | 23.35 | 24.95 | 24.94 | 3,818 |
Mar 22, 2024 | 24.11 | 24.24 | 24.11 | 24.24 | 24.23 | 413 |
Mar 21, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.27 | 168 |
Mar 20, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.11 | 308 |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.20 | 13 |
Mar 15, 2024 | 24.34 | 24.39 | 24.32 | 24.39 | 24.37 | 1,101 |
Mar 14, 2024 | 25.00 | 25.00 | 24.55 | 24.55 | 24.54 | 6,595 |
Mar 13, 2024 | 25.02 | 25.09 | 24.99 | 25.01 | 25.00 | 2,053 |
Mar 12, 2024 | 25.00 | 25.00 | 24.81 | 24.81 | 24.80 | 541 |
Mar 11, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.72 | 286 |
Mar 08, 2024 | 24.28 | 24.53 | 24.28 | 24.42 | 24.41 | 358 |
Mar 07, 2024 | 24.44 | 24.44 | 24.37 | 24.43 | 24.42 | 392 |
Mar 06, 2024 | 24.28 | 24.29 | 24.10 | 24.10 | 24.09 | 590 |
Mar 05, 2024 | 24.01 | 24.03 | 23.53 | 23.53 | 23.52 | 879 |
Mar 04, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.37 | 182 |
Mar 01, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.76 | 139 |
Feb 29, 2024 | 23.62 | 23.68 | 23.46 | 23.62 | 23.61 | 18,846 |
Feb 28, 2024 | 23.34 | 23.77 | 23.33 | 23.33 | 23.32 | 885 |
Feb 27, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.98 | 180 |
Feb 26, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.70 | 11 |
Feb 23, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.39 | 46 |
Feb 22, 2024 | 22.39 | 22.47 | 22.39 | 22.47 | 22.46 | 106 |
Feb 21, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.93 | 42 |
Feb 20, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.04 | 42 |
Feb 16, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.13 | 111 |
Feb 15, 2024 | 22.40 | 22.40 | 22.29 | 22.29 | 22.28 | 208 |
Feb 14, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.10 | 77 |
Feb 13, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.84 | 38 |
Feb 12, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.00 | 69 |
Feb 09, 2024 | 21.81 | 21.81 | 21.72 | 21.72 | 21.71 | 313 |
Feb 08, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.47 | 153 |
Feb 07, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.32 | 1 |
Feb 06, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.99 | 25 |
Feb 05, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.86 | 6 |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.83 | 89 |
Jan 31, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.68 | 124 |
Jan 30, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.04 | 6 |
Jan 29, 2024 | 20.88 | 21.01 | 20.88 | 21.01 | 21.00 | 152 |
Jan 26, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.75 | 11 |
Jan 25, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.44 | 19 |
Jan 24, 2024 | 20.49 | 20.49 | 20.34 | 20.34 | 20.33 | 116 |
Jan 23, 2024 | 20.29 | 20.34 | 20.29 | 20.29 | 20.28 | 229 |
Jan 22, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.41 | 34 |
Jan 19, 2024 | 20.32 | 20.54 | 20.32 | 20.54 | 20.53 | 536 |
Jan 18, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.15 | 106 |
Jan 17, 2024 | 20.32 | 20.35 | 20.32 | 20.35 | 20.34 | 226 |
Jan 16, 2024 | 20.49 | 20.49 | 20.48 | 20.48 | 20.47 | 384 |
Jan 12, 2024 | 20.60 | 20.60 | 20.48 | 20.48 | 20.47 | 914 |
Jan 11, 2024 | 20.90 | 21.10 | 20.69 | 20.74 | 20.73 | 6,466 |
Jan 10, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.81 | 266 |
Jan 09, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.76 | 132 |
Jan 08, 2024 | 20.69 | 20.79 | 20.68 | 20.79 | 20.78 | 1,033 |
Jan 05, 2024 | 20.56 | 20.56 | 20.55 | 20.55 | 20.54 | 878 |
Jan 04, 2024 | 20.60 | 20.60 | 20.55 | 20.55 | 20.54 | 429 |
Jan 03, 2024 | 20.63 | 20.64 | 20.52 | 20.52 | 20.51 | 4,973 |
Jan 02, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.72 | 98 |
Dec 29, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.81 | 139 |
Dec 28, 2023 | 21.00 | 21.04 | 20.87 | 20.87 | 20.86 | 7,387 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |