Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Apr 25, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Apr 24, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Apr 23, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Apr 22, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Apr 19, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Apr 18, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Apr 17, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Apr 16, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Apr 15, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Apr 12, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
Apr 11, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Apr 10, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Apr 09, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Apr 08, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Apr 05, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Apr 04, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Apr 03, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Apr 02, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
Apr 01, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Mar 28, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
Mar 27, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Mar 26, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Mar 25, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Mar 22, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Mar 21, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Mar 20, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Mar 19, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Mar 18, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Mar 15, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Mar 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Mar 13, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Mar 12, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Mar 11, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Mar 08, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Mar 07, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Mar 06, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Mar 05, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Mar 04, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Mar 01, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Feb 29, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
Feb 28, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Feb 27, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Feb 26, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Feb 23, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Feb 22, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Feb 21, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Feb 20, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Feb 16, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
Feb 15, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Feb 14, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Feb 13, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
Feb 12, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Feb 09, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
Feb 08, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Feb 07, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Feb 06, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
Feb 05, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Feb 02, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Feb 01, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jan 31, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jan 30, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jan 29, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Jan 29, 2024 | 0.03 Dividend | |||||
Jan 26, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | - |
Jan 25, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.01 | - |
Jan 24, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.84 | - |
Jan 23, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | - |
Jan 22, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.80 | - |
Jan 19, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.75 | - |
Jan 18, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | - |
Jan 17, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.50 | - |
Jan 16, 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.65 | - |
Jan 12, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.83 | - |
Jan 11, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.84 | - |
Jan 10, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | - |
Jan 09, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | - |
Jan 08, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | - |
Jan 05, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.93 | - |
Jan 04, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.88 | - |
Jan 03, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.93 | - |
Jan 02, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.09 | - |
Dec 29, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.00 | - |
Dec 28, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.00 | - |
Dec 27, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 22.98 | - |
Dec 27, 2023 | 0.047 Dividend | |||||
Dec 26, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 22.95 | - |
Dec 22, 2023 | 22.92 | 22.92 | 22.92 | 22.92 | 22.84 | - |
Dec 21, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.74 | - |
Dec 20, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.53 | - |
Dec 19, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.91 | - |
Dec 18, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.76 | - |
Dec 15, 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.78 | - |
Dec 14, 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.89 | - |
Dec 13, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.63 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 0.162 Capital Gain | |||||
Dec 12, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.27 | - |
Dec 11, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.25 | - |
Dec 08, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |