Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Apr 25, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Apr 24, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Apr 23, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Apr 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 19, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Apr 18, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Apr 17, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Apr 16, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 15, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Apr 12, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Apr 11, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Apr 10, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Apr 09, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Apr 08, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Apr 05, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Apr 04, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 03, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Apr 02, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 01, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Mar 28, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Mar 27, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Mar 26, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Mar 25, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Mar 22, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Mar 21, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Mar 20, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Mar 19, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Mar 18, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Mar 15, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Mar 14, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Mar 13, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Mar 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Mar 11, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Mar 08, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Mar 07, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Mar 06, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Mar 05, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Mar 04, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Mar 01, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Feb 29, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Feb 28, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Feb 27, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Feb 26, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Feb 23, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Feb 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Feb 21, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Feb 20, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Feb 16, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Feb 15, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Feb 14, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Feb 13, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Feb 12, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Feb 09, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Feb 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Feb 07, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Feb 06, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Feb 05, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Feb 02, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Feb 01, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Jan 31, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Jan 30, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Jan 29, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Jan 26, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Jan 25, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Jan 24, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Jan 23, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Jan 22, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Jan 19, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Jan 18, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Jan 17, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jan 16, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Jan 12, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Jan 11, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Jan 10, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Jan 09, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Jan 08, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Jan 05, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Jan 04, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Jan 03, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Jan 02, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Dec 29, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Dec 28, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Dec 27, 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Dec 26, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Dec 22, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Dec 21, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Dec 20, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Dec 19, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Dec 18, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Dec 15, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Dec 14, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Dec 13, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Dec 12, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Dec 12, 2023 | 0.166 Dividend | |||||
Dec 12, 2023 | 0.291 Capital Gain | |||||
Dec 11, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.05 | - |
Dec 08, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.01 | - |
Dec 07, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 27.83 | - |
Dec 06, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 27.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |