Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Apr 18, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Apr 17, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Apr 16, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Apr 15, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Apr 12, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 11, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 10, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Apr 09, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Apr 08, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Apr 05, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Apr 04, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Apr 03, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Apr 02, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Apr 01, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Mar 28, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Mar 27, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Mar 27, 2024 | 0.09 Dividend | |||||
Mar 26, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.12 | - |
Mar 25, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.21 | - |
Mar 22, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.13 | - |
Mar 21, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.10 | - |
Mar 20, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.81 | 400 |
Mar 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | - |
Mar 18, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.88 | - |
Mar 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | - |
Mar 14, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.20 | - |
Mar 13, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.13 | - |
Mar 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | 100 |
Mar 11, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.93 | - |
Mar 08, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.94 | - |
Mar 07, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.75 | - |
Mar 06, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.56 | - |
Mar 05, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.84 | - |
Mar 04, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.24 | - |
Mar 01, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.44 | - |
Feb 29, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.27 | - |
Feb 28, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.41 | - |
Feb 27, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.24 | - |
Feb 26, 2024 | 28.32 | 28.33 | 28.29 | 28.33 | 28.24 | 1,900 |
Feb 23, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.33 | - |
Feb 22, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.86 | - |
Feb 21, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.90 | - |
Feb 20, 2024 | 27.91 | 27.99 | 27.91 | 27.99 | 27.90 | 100 |
Feb 16, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.74 | - |
Feb 15, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.65 | - |
Feb 14, 2024 | 27.60 | 27.74 | 27.60 | 27.74 | 27.65 | 100 |
Feb 13, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.55 | - |
Feb 12, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.45 | - |
Feb 09, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.28 | - |
Feb 08, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.57 | - |
Feb 07, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.59 | - |
Feb 06, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | 500 |
Feb 05, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.50 | - |
Feb 02, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.35 | - |
Feb 01, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.32 | - |
Jan 31, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.44 | - |
Jan 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.51 | - |
Jan 29, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.55 | - |
Jan 26, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.55 | 100 |
Jan 25, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.66 | - |
Jan 24, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.37 | - |
Jan 23, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.31 | - |
Jan 22, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.20 | - |
Jan 19, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.08 | - |
Jan 18, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.81 | - |
Jan 17, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.96 | - |
Jan 16, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.27 | - |
Jan 15, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.27 | - |
Jan 12, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.07 | - |
Jan 11, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.08 | - |
Jan 10, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.05 | - |
Jan 09, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.19 | - |
Jan 08, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.01 | - |
Jan 05, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.90 | - |
Jan 04, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.90 | - |
Jan 03, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.07 | - |
Jan 02, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.22 | - |
Dec 29, 2023 | 27.28 | 27.28 | 27.28 | 27.28 | 27.20 | - |
Dec 28, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.27 | - |
Dec 28, 2023 | 0.151 Dividend | |||||
Dec 27, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.00 | - |
Dec 22, 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 26.98 | - |
Dec 21, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.76 | - |
Dec 20, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 26.95 | - |
Dec 19, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 26.89 | - |
Dec 18, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.82 | - |
Dec 15, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 26.82 | - |
Dec 14, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 26.87 | - |
Dec 13, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.69 | - |
Dec 12, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.63 | - |
Dec 11, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.53 | 100 |
Dec 08, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.50 | - |
Dec 07, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.31 | - |
Dec 06, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.30 | - |
Dec 05, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.39 | - |
Dec 04, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.53 | - |
Dec 01, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.29 | - |
Nov 30, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.30 | - |
Nov 29, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |