Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
May 01, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Apr 30, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 29, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Apr 26, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Apr 25, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Apr 24, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Apr 23, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Apr 22, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Apr 19, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Apr 18, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
Apr 17, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Apr 16, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Apr 15, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Apr 12, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Apr 11, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 10, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Apr 09, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Apr 08, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Apr 05, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Apr 04, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Apr 03, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Apr 02, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Apr 01, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Mar 28, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Mar 27, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Mar 26, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Mar 25, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Mar 22, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Mar 21, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Mar 20, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Mar 19, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Mar 18, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Mar 15, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Mar 14, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Mar 13, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Mar 12, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Mar 11, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Mar 08, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Mar 07, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Mar 06, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Mar 05, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Mar 04, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Mar 01, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Feb 29, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Feb 28, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Feb 27, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
Feb 26, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Feb 23, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Feb 22, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Feb 21, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Feb 20, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Feb 16, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Feb 15, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Feb 14, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Feb 13, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Feb 12, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Feb 09, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Feb 08, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Feb 07, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Feb 06, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Feb 05, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Feb 02, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Feb 01, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
Jan 31, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Jan 30, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Jan 29, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Jan 26, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Jan 25, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Jan 24, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Jan 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Jan 22, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jan 19, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Jan 18, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Jan 17, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Jan 16, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
Jan 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Jan 11, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
Jan 10, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
Jan 09, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Jan 08, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
Jan 05, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Jan 04, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Jan 03, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Jan 02, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Dec 29, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Dec 28, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Dec 27, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Dec 26, 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Dec 22, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Dec 21, 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Dec 20, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Dec 19, 2023 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Dec 18, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Dec 15, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Dec 14, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Dec 13, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Dec 12, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Dec 12, 2023 | 0.244 Dividend | |||||
Dec 12, 2023 | 0.62 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |