Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 26, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 25, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 22, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 21, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 20, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 19, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 18, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 15, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 14, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 13, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 12, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 11, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 08, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 07, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 06, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 05, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 04, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Mar 01, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Feb 29, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Feb 28, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Feb 27, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
Feb 26, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 63 |
Feb 23, 2024 | 22.32 | 22.33 | 22.32 | 22.33 | 22.33 | 3,516 |
Feb 23, 2024 | 0.0251 Dividend | |||||
Feb 22, 2024 | 22.32 | 22.35 | 22.32 | 22.35 | 22.32 | 642 |
Feb 21, 2024 | 22.34 | 22.34 | 22.31 | 22.34 | 22.32 | 2,109 |
Feb 20, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.32 | 8 |
Feb 16, 2024 | 22.41 | 22.41 | 22.33 | 22.34 | 22.32 | 1,176 |
Feb 15, 2024 | 22.45 | 22.48 | 22.45 | 22.48 | 22.45 | 180 |
Feb 14, 2024 | 22.35 | 22.48 | 22.35 | 22.48 | 22.46 | 315 |
Feb 13, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.18 | 12 |
Feb 12, 2024 | 22.36 | 22.72 | 22.36 | 22.68 | 22.66 | 7,815 |
Feb 09, 2024 | 22.21 | 22.44 | 22.21 | 22.44 | 22.41 | 2,654 |
Feb 08, 2024 | 22.38 | 22.40 | 22.38 | 22.40 | 22.38 | 107 |
Feb 07, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.26 | 16 |
Feb 06, 2024 | 22.16 | 22.29 | 22.16 | 22.25 | 22.23 | 2,744 |
Feb 05, 2024 | 22.07 | 22.12 | 22.07 | 22.12 | 22.10 | 455 |
Feb 02, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.34 | 40 |
Feb 01, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | 74 |
Jan 31, 2024 | 22.23 | 22.23 | 22.16 | 22.17 | 22.14 | 864 |
Jan 30, 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 22.47 | 235 |
Jan 29, 2024 | 22.28 | 22.53 | 22.28 | 22.53 | 22.51 | 352 |
Jan 26, 2024 | 22.37 | 22.43 | 22.37 | 22.39 | 22.37 | 1,384 |
Jan 25, 2024 | 22.31 | 22.36 | 22.31 | 22.36 | 22.33 | 107 |
Jan 24, 2024 | 22.21 | 22.21 | 22.06 | 22.06 | 22.04 | 465 |
Jan 23, 2024 | 22.16 | 22.23 | 22.16 | 22.23 | 22.21 | 4,066 |
Jan 22, 2024 | 22.18 | 22.25 | 22.16 | 22.25 | 22.22 | 1,229 |
Jan 19, 2024 | 21.81 | 22.04 | 21.80 | 22.04 | 22.02 | 909 |
Jan 18, 2024 | 21.80 | 21.89 | 21.80 | 21.89 | 21.87 | 683 |
Jan 17, 2024 | 21.84 | 21.84 | 21.76 | 21.76 | 21.74 | 1,136 |
Jan 16, 2024 | 21.89 | 22.00 | 21.89 | 22.00 | 21.98 | 3,604 |
Jan 12, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.17 | 44 |
Jan 11, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.29 | 89 |
Jan 10, 2024 | 22.40 | 22.43 | 22.40 | 22.40 | 22.37 | 881 |
Jan 09, 2024 | 22.38 | 22.38 | 22.37 | 22.37 | 22.34 | 687 |
Jan 08, 2024 | 22.38 | 22.49 | 22.33 | 22.49 | 22.46 | 500 |
Jan 05, 2024 | 22.30 | 22.31 | 22.19 | 22.19 | 22.17 | 366 |
Jan 04, 2024 | 22.18 | 22.18 | 22.12 | 22.12 | 22.10 | 287 |
Jan 03, 2024 | 22.29 | 22.29 | 22.14 | 22.14 | 22.12 | 1,817 |
Jan 02, 2024 | 22.56 | 22.58 | 22.56 | 22.58 | 22.55 | 1,052 |
Dec 29, 2023 | 22.67 | 22.67 | 22.56 | 22.56 | 22.54 | 449 |
Dec 28, 2023 | 22.69 | 22.71 | 22.67 | 22.69 | 22.67 | 707 |
Dec 27, 2023 | 22.59 | 22.62 | 22.54 | 22.62 | 22.60 | 2,422 |
Dec 26, 2023 | 20.64 | 22.62 | 20.64 | 22.62 | 22.60 | 1,991 |
Dec 26, 2023 | 0.67 Dividend | |||||
Dec 22, 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 22.44 | 38 |
Dec 21, 2023 | 22.87 | 23.07 | 22.87 | 23.07 | 22.38 | 207 |
Dec 20, 2023 | 23.17 | 23.17 | 22.76 | 22.76 | 22.08 | 4,050 |
Dec 19, 2023 | 22.80 | 23.14 | 22.80 | 23.14 | 22.45 | 2,587 |
Dec 18, 2023 | 22.97 | 22.97 | 22.93 | 22.94 | 22.25 | 1,189 |
Dec 15, 2023 | 22.98 | 23.02 | 22.87 | 22.95 | 22.26 | 2,211 |
Dec 14, 2023 | 23.16 | 23.21 | 23.13 | 23.13 | 22.44 | 223 |
Dec 13, 2023 | 22.12 | 22.67 | 22.11 | 22.67 | 21.99 | 1,881 |
Dec 12, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 21.43 | 1 |
Dec 11, 2023 | 22.08 | 22.08 | 22.08 | 22.08 | 21.42 | 107 |
Dec 08, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.28 | 3 |
Dec 07, 2023 | 21.76 | 21.86 | 21.76 | 21.86 | 21.20 | 242 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |