Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Apr 30, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Apr 29, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Apr 25, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Apr 24, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Apr 23, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Apr 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Apr 19, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Apr 18, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Apr 17, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Apr 16, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Apr 15, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Apr 12, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Apr 11, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Apr 10, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Apr 09, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Apr 08, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Apr 05, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Apr 04, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Apr 03, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Apr 02, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Apr 01, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Mar 28, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Mar 27, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Mar 26, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Mar 25, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Mar 22, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Mar 21, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Mar 20, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Mar 19, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Mar 18, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Mar 15, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Mar 14, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Mar 13, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Mar 12, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Mar 11, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Mar 08, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Mar 07, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Mar 06, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Mar 05, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Mar 04, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Mar 01, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Feb 29, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 28, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Feb 27, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Feb 26, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Feb 23, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Feb 22, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Feb 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Feb 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Feb 16, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Feb 15, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Feb 14, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Feb 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Feb 12, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 09, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Feb 08, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Feb 07, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Feb 06, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Feb 05, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Feb 02, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Feb 01, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Jan 31, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Jan 30, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Jan 29, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Jan 26, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Jan 25, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Jan 24, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Jan 23, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Jan 22, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Jan 19, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Jan 18, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Jan 17, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Jan 16, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Jan 12, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
Jan 11, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Jan 10, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Jan 09, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Jan 08, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Jan 05, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Jan 04, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
Jan 03, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Jan 02, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Dec 29, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Dec 28, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Dec 27, 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
Dec 26, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Dec 22, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Dec 21, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Dec 20, 2023 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Dec 19, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Dec 18, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Dec 15, 2023 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Dec 14, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Dec 13, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Dec 12, 2023 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Dec 11, 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Dec 08, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Dec 07, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |