Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Apr 23, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Apr 22, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Apr 19, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Apr 18, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Apr 17, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Apr 16, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Apr 15, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Apr 12, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Apr 11, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Apr 10, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Apr 09, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Apr 08, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Apr 05, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Apr 04, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Apr 03, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Apr 02, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Apr 01, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Mar 28, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Mar 27, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Mar 26, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Mar 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Mar 22, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 21, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Mar 20, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Mar 19, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Mar 18, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Mar 15, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Mar 14, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Mar 13, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Mar 12, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Mar 11, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Mar 08, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Mar 07, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 06, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Mar 05, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 04, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Mar 01, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Feb 29, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Feb 28, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Feb 27, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Feb 26, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Feb 23, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Feb 22, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Feb 21, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Feb 20, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Feb 16, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Feb 15, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb 14, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb 13, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Feb 12, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Feb 09, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Feb 08, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Feb 07, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Feb 06, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Feb 05, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 02, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 01, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Jan 31, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Jan 30, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Jan 29, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Jan 26, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Jan 25, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 24, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jan 23, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Jan 22, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Jan 19, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jan 18, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Jan 17, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Jan 16, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Jan 12, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Jan 11, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Jan 10, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jan 09, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Jan 08, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
Jan 05, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
Jan 04, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Jan 03, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
Jan 02, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Dec 29, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Dec 28, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Dec 27, 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Dec 26, 2023 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Dec 22, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Dec 21, 2023 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
Dec 20, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
Dec 19, 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Dec 18, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Dec 15, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
Dec 14, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
Dec 14, 2023 | 0 Dividend | |||||
Dec 14, 2023 | 2.68 Capital Gain | |||||
Dec 13, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 25.08 | - |
Dec 12, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 24.82 | - |
Dec 11, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 24.57 | - |
Dec 08, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 24.57 | - |
Dec 07, 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 24.41 | - |
Dec 06, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 24.09 | - |
Dec 05, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 24.30 | - |
Dec 04, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 24.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |