Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Apr 24, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Apr 23, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Apr 22, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Apr 19, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Apr 18, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Apr 17, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Apr 16, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Apr 15, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Apr 12, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Apr 11, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Apr 10, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Apr 09, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Apr 08, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Apr 05, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Apr 04, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Apr 03, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 02, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Apr 01, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Mar 28, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Mar 27, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Mar 26, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Mar 25, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Mar 22, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Mar 21, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Mar 20, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Mar 19, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 18, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Mar 15, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Mar 14, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 13, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Mar 11, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Mar 08, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Mar 07, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 06, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Mar 05, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Mar 04, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Mar 01, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Feb 29, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Feb 28, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Feb 27, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Feb 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 23, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Feb 22, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Feb 21, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Feb 20, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Feb 16, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Feb 15, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Feb 14, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Feb 13, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Feb 12, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
Feb 09, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Feb 08, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Feb 07, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Feb 06, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
Feb 05, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Feb 02, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Feb 01, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Jan 31, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Jan 30, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Jan 29, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Jan 26, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Jan 25, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Jan 24, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Jan 23, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Jan 22, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
Jan 19, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Jan 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Jan 17, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Jan 16, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Jan 12, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Jan 11, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
Jan 10, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Jan 09, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
Jan 08, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Jan 05, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jan 04, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jan 03, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
Jan 02, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
Dec 29, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Dec 28, 2023 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
Dec 27, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
Dec 27, 2023 | 0.174 Dividend | |||||
Dec 26, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.43 | - |
Dec 22, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 22.35 | - |
Dec 21, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.33 | - |
Dec 20, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.08 | - |
Dec 19, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.38 | - |
Dec 18, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.27 | - |
Dec 15, 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.13 | - |
Dec 14, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 22.10 | - |
Dec 13, 2023 | 22.31 | 22.31 | 22.31 | 22.31 | 22.14 | - |
Dec 12, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.83 | - |
Dec 11, 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.69 | - |
Dec 08, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.61 | - |
Dec 07, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.55 | - |
Dec 06, 2023 | 21.53 | 21.53 | 21.53 | 21.53 | 21.36 | - |
Dec 05, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.46 | - |
Dec 04, 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |