Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
May 13, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
May 10, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
May 09, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
May 08, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
May 07, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
May 06, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
May 03, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
May 02, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
May 01, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Apr 30, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Apr 29, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Apr 26, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Apr 25, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Apr 24, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Apr 23, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Apr 22, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
Apr 19, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Apr 18, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Apr 17, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Apr 16, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Apr 15, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Apr 12, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Apr 11, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 10, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Apr 09, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Apr 08, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Apr 05, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Apr 04, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Apr 03, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Apr 02, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Apr 01, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Mar 28, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Mar 27, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Mar 26, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Mar 25, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Mar 22, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Mar 21, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Mar 20, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Mar 19, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Mar 18, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Mar 15, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Mar 14, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Mar 13, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Mar 12, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Mar 11, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Mar 08, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Mar 07, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Mar 06, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Mar 05, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Mar 04, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Mar 01, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Feb 29, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Feb 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Feb 27, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Feb 26, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Feb 23, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Feb 22, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Feb 21, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Feb 20, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Feb 16, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
Feb 15, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Feb 14, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Feb 13, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
Feb 12, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Feb 09, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Feb 08, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
Feb 07, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Feb 06, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Feb 05, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Feb 02, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Feb 01, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Jan 31, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jan 30, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Jan 29, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Jan 26, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Jan 25, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Jan 24, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Jan 23, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
Jan 22, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Jan 19, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Jan 18, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Jan 17, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Jan 16, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Jan 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Jan 11, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Jan 10, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Jan 09, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jan 08, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Jan 05, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jan 04, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jan 03, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Jan 02, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Dec 29, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
Dec 28, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Dec 28, 2023 | 0.446 Dividend | |||||
Dec 27, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.27 | - |
Dec 26, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.16 | - |
Dec 22, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |