Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Apr 26, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Apr 25, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Apr 24, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Apr 23, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Apr 22, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Apr 19, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Apr 18, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Apr 17, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Apr 16, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Apr 15, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Apr 12, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Apr 11, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Apr 10, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Apr 09, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Apr 08, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Apr 05, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Apr 04, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Apr 03, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Apr 02, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Apr 01, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Mar 28, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Mar 27, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Mar 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Mar 25, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Mar 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Mar 21, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Mar 20, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Mar 19, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Mar 18, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Mar 15, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Mar 14, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Mar 13, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Mar 12, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Mar 11, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Mar 08, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Mar 07, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Mar 06, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Mar 05, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 04, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Mar 01, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Feb 29, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Feb 28, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Feb 27, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Feb 26, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Feb 23, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Feb 22, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Feb 21, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Feb 20, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Feb 16, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Feb 15, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Feb 14, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Feb 13, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Feb 12, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Feb 09, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Feb 08, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Feb 07, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 06, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Feb 05, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Feb 02, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Feb 01, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Jan 31, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Jan 30, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Jan 29, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Jan 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Jan 25, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Jan 24, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Jan 23, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Jan 22, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jan 19, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Jan 18, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Jan 17, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Jan 16, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Jan 12, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 11, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Jan 10, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 09, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
Jan 08, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Jan 05, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Jan 04, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Jan 03, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Jan 02, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Dec 29, 2023 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Dec 28, 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Dec 28, 2023 | 0.006 Dividend | |||||
Dec 27, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.17 | - |
Dec 26, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.13 | - |
Dec 22, 2023 | 24.02 | 24.02 | 24.02 | 24.02 | 24.01 | - |
Dec 21, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.94 | - |
Dec 20, 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.56 | - |
Dec 19, 2023 | 23.91 | 23.91 | 23.91 | 23.91 | 23.90 | - |
Dec 18, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.72 | - |
Dec 18, 2023 | 0 Dividend | |||||
Dec 18, 2023 | 0.07 Capital Gain | |||||
Dec 15, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.62 | - |
Dec 14, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | - |
Dec 13, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | - |
Dec 12, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 22.95 | - |
Dec 11, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 22.76 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |