Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
May 01, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Apr 30, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Apr 29, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
Apr 26, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Apr 25, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Apr 24, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
Apr 23, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Apr 22, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Apr 19, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
Apr 18, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Apr 17, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Apr 16, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
Apr 15, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Apr 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
Apr 11, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Apr 10, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
Apr 09, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
Apr 08, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Apr 05, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Apr 04, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Apr 03, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Apr 02, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Apr 01, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Mar 28, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Mar 27, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
Mar 26, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Mar 25, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Mar 22, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
Mar 21, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Mar 20, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
Mar 19, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Mar 18, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Mar 15, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
Mar 15, 2024 | 0.21 Dividend | |||||
Mar 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | - |
Mar 13, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.95 | - |
Mar 12, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.94 | - |
Mar 11, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.97 | - |
Mar 08, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.91 | - |
Mar 07, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.90 | - |
Mar 06, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.83 | - |
Mar 05, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.74 | - |
Mar 04, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.70 | - |
Mar 01, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - |
Feb 29, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.58 | - |
Feb 28, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.54 | - |
Feb 27, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.53 | - |
Feb 26, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.53 | - |
Feb 23, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.61 | - |
Feb 22, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.55 | - |
Feb 21, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.49 | - |
Feb 20, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.44 | - |
Feb 16, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.43 | - |
Feb 15, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.47 | - |
Feb 14, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.31 | - |
Feb 13, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.21 | - |
Feb 12, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.47 | - |
Feb 09, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.41 | - |
Feb 08, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.43 | - |
Feb 07, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.49 | - |
Feb 06, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.50 | - |
Feb 05, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.36 | - |
Feb 02, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.55 | - |
Feb 01, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.74 | - |
Jan 31, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.61 | - |
Jan 30, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.64 | - |
Jan 29, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.60 | - |
Jan 26, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.52 | - |
Jan 25, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.51 | - |
Jan 24, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.36 | - |
Jan 23, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.40 | - |
Jan 22, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.42 | - |
Jan 19, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.41 | - |
Jan 18, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.34 | - |
Jan 17, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.34 | - |
Jan 16, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.44 | - |
Jan 12, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.66 | - |
Jan 11, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.62 | - |
Jan 10, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.58 | - |
Jan 09, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.62 | - |
Jan 08, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.67 | - |
Jan 05, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.56 | - |
Jan 04, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.58 | - |
Jan 03, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.68 | - |
Jan 02, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.73 | - |
Dec 29, 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.74 | - |
Dec 28, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | - |
Dec 27, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.82 | - |
Dec 26, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.69 | - |
Dec 22, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 24.61 | - |
Dec 21, 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.58 | - |
Dec 20, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.53 | - |
Dec 19, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.62 | - |
Dec 18, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.52 | - |
Dec 18, 2023 | 0.245 Dividend | |||||
Dec 18, 2023 | 0.33 Capital Gain | |||||
Dec 15, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 24.56 | - |
Dec 14, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 24.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |