Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Apr 29, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 26, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Apr 25, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Apr 24, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Apr 23, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 22, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Apr 19, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Apr 18, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Apr 17, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Apr 16, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Apr 15, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Apr 12, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Apr 11, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Apr 10, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Apr 09, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Apr 08, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Apr 05, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Apr 04, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 03, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Apr 02, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Mar 26, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Mar 25, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Mar 22, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Mar 21, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Mar 20, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Mar 19, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Mar 18, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Mar 15, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
Mar 14, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 13, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 12, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Mar 11, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Mar 08, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Mar 07, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Mar 06, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Mar 05, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 04, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Mar 01, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Feb 29, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Feb 28, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Feb 27, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Feb 26, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Feb 23, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Feb 22, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Feb 21, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Feb 20, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Feb 19, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Feb 16, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Feb 15, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Feb 14, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 13, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Feb 12, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Feb 09, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Feb 08, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Feb 07, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 06, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Feb 05, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Feb 02, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
Feb 01, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Jan 31, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jan 30, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Jan 29, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Jan 26, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Jan 23, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Jan 22, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Jan 19, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Jan 18, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Jan 17, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Jan 16, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Jan 15, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jan 12, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Jan 11, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Jan 10, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Jan 09, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Jan 08, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Dec 28, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Dec 20, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Dec 19, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
Dec 18, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Dec 15, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Dec 14, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Dec 13, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Dec 12, 2023 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Dec 11, 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Dec 08, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Dec 07, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |