Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Apr 25, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Apr 24, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Apr 23, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Apr 22, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Apr 19, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Apr 18, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Apr 17, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Apr 16, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Apr 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Apr 10, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Apr 09, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 08, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Apr 05, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Apr 04, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Apr 03, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Apr 02, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Apr 01, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Mar 28, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 27, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Mar 26, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Mar 25, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Mar 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Mar 21, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Mar 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 19, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Mar 18, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Mar 15, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Mar 14, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Mar 13, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Mar 12, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Mar 11, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Mar 08, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Mar 07, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Mar 06, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Mar 05, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Mar 04, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Mar 01, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Feb 29, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Feb 28, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Feb 27, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Feb 26, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Feb 23, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Feb 22, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Feb 21, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 20, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Feb 16, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Feb 15, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Feb 14, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Feb 13, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Feb 12, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Feb 09, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Feb 08, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Feb 07, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Feb 06, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Feb 05, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Feb 02, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Feb 01, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Jan 31, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Jan 30, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Jan 29, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Jan 26, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Jan 25, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Jan 24, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Jan 23, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Jan 22, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Jan 19, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Jan 18, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Jan 17, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Jan 16, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jan 12, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
Jan 11, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Jan 10, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Jan 09, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Jan 08, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Jan 05, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
Jan 04, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Jan 03, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Jan 02, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Dec 29, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Dec 28, 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Dec 27, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Dec 26, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Dec 22, 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Dec 21, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Dec 20, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
Dec 19, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Dec 18, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Dec 15, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Dec 14, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Dec 13, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Dec 12, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Dec 11, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Dec 08, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Dec 07, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Dec 06, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Dec 05, 2023 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
Dec 04, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |