Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Apr 18, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
Apr 17, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Apr 16, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 15, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Apr 12, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Apr 11, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Apr 10, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Apr 09, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Apr 08, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Apr 05, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Apr 04, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Apr 03, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Apr 02, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Apr 01, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 28, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Mar 27, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Mar 26, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Mar 25, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Mar 22, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Mar 21, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Mar 20, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Mar 19, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
Mar 18, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Mar 15, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Mar 14, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Mar 13, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Mar 12, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Mar 11, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Mar 08, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Mar 07, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Mar 06, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Mar 05, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Mar 04, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Mar 01, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Feb 29, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Feb 28, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 27, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Feb 26, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Feb 23, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Feb 22, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Feb 21, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Feb 20, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Feb 16, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Feb 15, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Feb 14, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Feb 13, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Feb 12, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 09, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Feb 08, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Feb 07, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Feb 06, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Feb 05, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Feb 02, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Feb 01, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Jan 31, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Jan 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jan 29, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jan 26, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Jan 25, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Jan 24, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jan 23, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jan 22, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
Jan 19, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Jan 18, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Jan 17, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Jan 16, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Jan 12, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
Jan 11, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
Jan 10, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Jan 09, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Jan 08, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Jan 05, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan 04, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Jan 03, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Jan 02, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Dec 29, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Dec 28, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Dec 27, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Dec 26, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Dec 22, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Dec 21, 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Dec 20, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Dec 19, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Dec 18, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Dec 15, 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Dec 14, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Dec 13, 2023 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Dec 12, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
Dec 12, 2023 | 0.194 Dividend | |||||
Dec 12, 2023 | 0.62 Capital Gain | |||||
Dec 11, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 24.33 | - |
Dec 08, 2023 | 25.07 | 25.07 | 25.07 | 25.07 | 24.26 | - |
Dec 07, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.16 | - |
Dec 06, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 23.93 | - |
Dec 05, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.03 | - |
Dec 04, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.03 | - |
Dec 01, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.17 | - |
Nov 30, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.02 | - |
Nov 29, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 23.92 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |