Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
Apr 16, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 15, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Apr 12, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Apr 11, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Apr 10, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Apr 09, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Apr 08, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Apr 05, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Apr 04, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Apr 03, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Apr 02, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Apr 01, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Mar 28, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Mar 27, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Mar 26, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Mar 25, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Mar 22, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Mar 21, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Mar 20, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Mar 19, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Mar 18, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Mar 15, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Mar 14, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Mar 13, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Mar 12, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Mar 11, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Mar 08, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Mar 07, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Mar 06, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Mar 05, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Mar 04, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Mar 01, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Feb 29, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
Feb 28, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Feb 27, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
Feb 26, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Feb 23, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Feb 22, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
Feb 21, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Feb 20, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Feb 16, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
Feb 15, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Feb 14, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Feb 13, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Feb 12, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
Feb 09, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
Feb 08, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 07, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Feb 06, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Feb 05, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
Feb 02, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Feb 01, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Jan 31, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Jan 30, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jan 29, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Jan 26, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Jan 25, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Jan 24, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Jan 23, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
Jan 22, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
Jan 19, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jan 18, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
Jan 17, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Jan 16, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Jan 12, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Jan 11, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
Jan 10, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Jan 09, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Jan 08, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Jan 05, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Jan 04, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
Jan 03, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
Jan 02, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Dec 29, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Dec 28, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Dec 27, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Dec 26, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Dec 22, 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Dec 21, 2023 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Dec 20, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Dec 19, 2023 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
Dec 18, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Dec 15, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
Dec 15, 2023 | 0 Dividend | |||||
Dec 15, 2023 | 0.705 Capital Gain | |||||
Dec 14, 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 23.43 | - |
Dec 13, 2023 | 23.36 | 23.36 | 23.36 | 23.36 | 22.68 | - |
Dec 12, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.17 | - |
Dec 11, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.13 | - |
Dec 08, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.14 | - |
Dec 07, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.05 | - |
Dec 06, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.00 | - |
Dec 05, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 21.94 | - |
Dec 04, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.29 | - |
Dec 01, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 22.08 | - |
Nov 30, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 21.49 | - |
Nov 29, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.41 | - |
Nov 28, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 21.14 | - |
Nov 27, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |