Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Apr 25, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Apr 24, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Apr 23, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Apr 22, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Apr 19, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Apr 18, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Apr 17, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Apr 16, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Apr 15, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Apr 12, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Apr 11, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Apr 10, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Apr 09, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Apr 08, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Apr 05, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 04, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Apr 03, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Apr 02, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Apr 01, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Mar 28, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Mar 27, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Mar 26, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Mar 25, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Mar 22, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Mar 21, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Mar 20, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Mar 19, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Mar 18, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Mar 15, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Mar 14, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Mar 13, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Mar 12, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
Mar 11, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Mar 08, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Mar 07, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Mar 06, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
Mar 05, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Mar 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 01, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Feb 29, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Feb 28, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Feb 27, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Feb 26, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Feb 23, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 22, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 21, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Feb 20, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Feb 16, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Feb 15, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Feb 14, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Feb 13, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Feb 12, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Feb 09, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Feb 08, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Feb 07, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Feb 06, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Feb 05, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Feb 02, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Feb 01, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Jan 31, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Jan 30, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Jan 29, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Jan 26, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Jan 25, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Jan 24, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Jan 23, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Jan 22, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Jan 19, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Jan 18, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Jan 17, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Jan 16, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Jan 12, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Jan 11, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jan 10, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Jan 09, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Jan 08, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jan 05, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Jan 04, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 03, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
Jan 02, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Dec 29, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Dec 28, 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Dec 27, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Dec 26, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Dec 22, 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Dec 21, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Dec 20, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Dec 19, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
Dec 18, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Dec 15, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Dec 14, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Dec 13, 2023 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Dec 12, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Dec 11, 2023 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Dec 08, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Dec 07, 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
Dec 07, 2023 | 0 Dividend | |||||
Dec 07, 2023 | 1.854 Capital Gain | |||||
Dec 06, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 23.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |