Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
May 06, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
May 03, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
May 02, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
May 01, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Apr 30, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Apr 29, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Apr 26, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 25, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Apr 24, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Apr 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 22, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Apr 19, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Apr 18, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Apr 17, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Apr 16, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Apr 15, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Apr 12, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Apr 11, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Apr 10, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 09, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Apr 08, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Apr 05, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Apr 04, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Apr 03, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Apr 02, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Apr 01, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Mar 28, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Mar 27, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Mar 26, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Mar 25, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Mar 22, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Mar 21, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Mar 20, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Mar 19, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Mar 18, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Mar 15, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Mar 14, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 13, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Mar 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 11, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Mar 08, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Mar 07, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Mar 06, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Mar 05, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Mar 04, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Mar 01, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Feb 29, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Feb 28, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Feb 27, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Feb 26, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Feb 23, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Feb 22, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 21, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Feb 20, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Feb 16, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 15, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 14, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
Feb 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Feb 12, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Feb 09, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Feb 08, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Feb 07, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Feb 06, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Feb 05, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Feb 02, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Feb 01, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Jan 31, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
Jan 30, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Jan 29, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
Jan 26, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Jan 25, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Jan 24, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Jan 23, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Jan 22, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Jan 19, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Jan 18, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
Jan 17, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Jan 16, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Jan 12, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Jan 11, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 10, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jan 09, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Jan 08, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Jan 05, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Jan 04, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Jan 03, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jan 02, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Dec 29, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Dec 28, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Dec 28, 2023 | 0 Dividend | |||||
Dec 28, 2023 | 1.584 Capital Gain | |||||
Dec 27, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 24.84 | - |
Dec 26, 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 24.79 | - |
Dec 22, 2023 | 26.21 | 26.21 | 26.21 | 26.21 | 24.64 | - |
Dec 21, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 24.43 | - |
Dec 20, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 24.17 | - |
Dec 19, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 24.38 | - |
Dec 18, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 24.06 | - |
Dec 15, 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 24.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |