Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
May 01, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Apr 30, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
Apr 29, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 26, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
Apr 25, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Apr 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Apr 23, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
Apr 22, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Apr 19, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Apr 18, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Apr 17, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Apr 16, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Apr 15, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
Apr 12, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Apr 11, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Apr 10, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Apr 09, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Apr 08, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
Apr 05, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Apr 04, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Apr 03, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Apr 02, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Apr 01, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Mar 28, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Mar 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Mar 26, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
Mar 25, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
Mar 22, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Mar 21, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Mar 20, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Mar 19, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Mar 18, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Mar 15, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
Mar 14, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 13, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Mar 12, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Mar 11, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Mar 08, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Mar 07, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Mar 06, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Mar 05, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 04, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Mar 01, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Feb 29, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Feb 28, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Feb 27, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Feb 26, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
Feb 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Feb 22, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
Feb 21, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Feb 20, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
Feb 16, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Feb 15, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Feb 14, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Feb 13, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Feb 12, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Feb 09, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
Feb 08, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
Feb 07, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Feb 06, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Feb 05, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Feb 02, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
Feb 01, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jan 31, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Jan 30, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Jan 29, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
Jan 26, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Jan 25, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
Jan 24, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Jan 23, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jan 22, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
Jan 19, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Jan 18, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Jan 17, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
Jan 16, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Jan 12, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
Jan 11, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Jan 10, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
Jan 09, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Jan 08, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
Jan 05, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Jan 04, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
Jan 03, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Jan 02, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
Dec 29, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Dec 28, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Dec 27, 2023 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Dec 26, 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Dec 22, 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
Dec 21, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
Dec 20, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Dec 19, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
Dec 18, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
Dec 15, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
Dec 14, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Dec 13, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Dec 12, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
Dec 11, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
Dec 08, 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |