Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
Apr 29, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Apr 26, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
Apr 25, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 24, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
Apr 23, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
Apr 22, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Apr 19, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Apr 18, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Apr 17, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Apr 16, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Apr 15, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
Apr 12, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
Apr 11, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Apr 10, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
Apr 09, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Apr 08, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
Apr 05, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Apr 04, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
Apr 03, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Apr 02, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Apr 01, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Mar 28, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Mar 27, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Mar 26, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Mar 25, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
Mar 22, 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
Mar 21, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Mar 20, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Mar 19, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Mar 18, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Mar 15, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
Mar 14, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Mar 13, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Mar 12, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
Mar 11, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Mar 08, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Mar 07, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
Mar 06, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Mar 05, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
Mar 04, 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
Mar 01, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
Feb 29, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Feb 28, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Feb 27, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
Feb 26, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Feb 23, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
Feb 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Feb 21, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Feb 20, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Feb 16, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Feb 15, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
Feb 14, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Feb 13, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Feb 12, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Feb 09, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Feb 08, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Feb 07, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
Feb 06, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
Feb 05, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
Feb 02, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Feb 01, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Jan 31, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Jan 30, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Jan 29, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Jan 26, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
Jan 25, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
Jan 24, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
Jan 23, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Jan 22, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Jan 19, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
Jan 18, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jan 17, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
Jan 16, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
Jan 12, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
Jan 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
Jan 10, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
Jan 09, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Jan 08, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Jan 05, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Jan 04, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
Jan 03, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
Jan 02, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Dec 29, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Dec 28, 2023 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
Dec 27, 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
Dec 27, 2023 | 0 Dividend | |||||
Dec 27, 2023 | 3.281 Capital Gain | |||||
Dec 26, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 21.27 | - |
Dec 22, 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 21.20 | - |
Dec 21, 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 21.27 | - |
Dec 20, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 21.02 | - |
Dec 19, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 21.36 | - |
Dec 18, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 21.30 | - |
Dec 15, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 21.13 | - |
Dec 14, 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 21.02 | - |
Dec 13, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 21.18 | - |
Dec 12, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 20.93 | - |
Dec 11, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 20.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |