Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Apr 23, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Apr 22, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Apr 19, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Apr 18, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Apr 17, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 16, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Apr 15, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Apr 12, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Apr 11, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Apr 10, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Apr 09, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Apr 08, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Apr 05, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Apr 04, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Apr 03, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Apr 02, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Apr 01, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Mar 28, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Mar 27, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Mar 26, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Mar 25, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Mar 22, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Mar 21, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Mar 20, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Mar 19, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Mar 18, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Mar 15, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Mar 14, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Mar 13, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Mar 12, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Mar 11, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Mar 08, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Mar 07, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Mar 06, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Mar 05, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Mar 04, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Mar 01, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Feb 29, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Feb 28, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Feb 27, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Feb 26, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Feb 23, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Feb 22, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Feb 21, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Feb 20, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Feb 16, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Feb 15, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Feb 14, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 13, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Feb 12, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Feb 09, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Feb 08, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Feb 07, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Feb 06, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Feb 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 01, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Jan 31, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Jan 30, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Jan 29, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Jan 26, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Jan 25, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Jan 24, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jan 23, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jan 22, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Jan 19, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Jan 18, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Jan 17, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Jan 16, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jan 12, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Jan 11, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Jan 10, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Jan 09, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Jan 08, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Jan 05, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Jan 04, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Jan 03, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Jan 02, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Dec 29, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Dec 28, 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Dec 27, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Dec 26, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Dec 22, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Dec 22, 2023 | 0 Dividend | |||||
Dec 22, 2023 | 0.128 Capital Gain | |||||
Dec 21, 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.38 | - |
Dec 20, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 24.96 | - |
Dec 19, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.43 | - |
Dec 18, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.20 | - |
Dec 15, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | - |
Dec 14, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.25 | - |
Dec 13, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
Dec 12, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.38 | - |
Dec 11, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.27 | - |
Dec 08, 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.10 | - |
Dec 07, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.98 | - |
Dec 06, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - |
Dec 05, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |