Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Apr 17, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Apr 16, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Apr 15, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Apr 12, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Apr 11, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Apr 10, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Apr 09, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Apr 08, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Apr 05, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Apr 04, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 03, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Apr 02, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Apr 01, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Mar 28, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Mar 27, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
Mar 26, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Mar 25, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Mar 22, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Mar 21, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 20, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 19, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Mar 18, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Mar 15, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Mar 14, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Mar 13, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Mar 12, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Mar 11, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Mar 08, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Mar 07, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Mar 06, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Mar 05, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Mar 04, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 01, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Feb 29, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Feb 28, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Feb 27, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Feb 26, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Feb 23, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Feb 22, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Feb 21, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Feb 20, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Feb 16, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 15, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Feb 14, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Feb 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Feb 12, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Feb 09, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Feb 08, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Feb 07, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Feb 06, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Feb 05, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Feb 02, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Feb 01, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Jan 31, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jan 30, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jan 29, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Jan 26, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Jan 25, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Jan 24, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Jan 23, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 22, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Jan 19, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Jan 18, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Jan 17, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jan 16, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Jan 12, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Jan 11, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Jan 10, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Jan 09, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Jan 08, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 03, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Jan 02, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Dec 29, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Dec 28, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Dec 28, 2023 | 0.443 Dividend | |||||
Dec 27, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.34 | - |
Dec 26, 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.09 | - |
Dec 22, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 23.99 | - |
Dec 21, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.96 | - |
Dec 20, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 23.70 | - |
Dec 19, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 23.92 | - |
Dec 18, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.77 | - |
Dec 15, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 23.79 | - |
Dec 14, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 23.96 | - |
Dec 13, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.77 | - |
Dec 12, 2023 | 23.82 | 23.82 | 23.82 | 23.82 | 23.39 | - |
Dec 11, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.34 | - |
Dec 08, 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 23.34 | - |
Dec 07, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.26 | - |
Dec 06, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.24 | - |
Dec 05, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.23 | - |
Dec 04, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.35 | - |
Dec 01, 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.44 | - |
Nov 30, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.24 | - |
Nov 29, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.26 | - |
Nov 28, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 23.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |