Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Apr 22, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Apr 19, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Apr 18, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Apr 17, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Apr 16, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Apr 15, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Apr 12, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Apr 11, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Apr 10, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Apr 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Apr 08, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Apr 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Apr 04, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Apr 03, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Apr 02, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Apr 01, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Mar 28, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Mar 27, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Mar 26, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Mar 25, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Mar 22, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Mar 21, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Mar 20, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Mar 19, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Mar 18, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Mar 15, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Mar 14, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Mar 13, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Mar 12, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Mar 11, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Mar 08, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Mar 07, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Mar 06, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Mar 05, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Mar 04, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Mar 01, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Feb 29, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Feb 28, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Feb 27, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Feb 26, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Feb 23, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Feb 22, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Feb 21, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Feb 20, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Feb 16, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Feb 15, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Feb 14, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Feb 13, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Feb 12, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Feb 09, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Feb 08, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Feb 07, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Feb 06, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Feb 05, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Feb 02, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Feb 01, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Jan 31, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Jan 30, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Jan 29, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Jan 26, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Jan 25, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Jan 24, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Jan 23, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Jan 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jan 19, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
Jan 18, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jan 17, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Jan 16, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Jan 12, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Jan 11, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Jan 10, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Jan 09, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Jan 08, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Jan 05, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Jan 04, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Jan 03, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Jan 02, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Dec 29, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Dec 28, 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Dec 27, 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Dec 26, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Dec 22, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Dec 21, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Dec 20, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Dec 19, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Dec 18, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Dec 15, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Dec 14, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Dec 13, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 1.422 Capital Gain | |||||
Dec 12, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 25.47 | - |
Dec 11, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 25.68 | - |
Dec 08, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 25.88 | - |
Dec 07, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 25.74 | - |
Dec 06, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 25.45 | - |
Dec 05, 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 25.26 | - |
Dec 04, 2023 | 26.89 | 26.89 | 26.89 | 26.89 | 25.47 | - |
Dec 01, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 25.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |