Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Apr 24, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Apr 23, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Apr 22, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Apr 19, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Apr 18, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Apr 17, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
Apr 16, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Apr 15, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Apr 12, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Apr 11, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Apr 10, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Apr 09, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Apr 08, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Apr 05, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Apr 04, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Apr 03, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Apr 02, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Apr 01, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Mar 28, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Mar 27, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Mar 26, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Mar 25, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Mar 22, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Mar 21, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Mar 20, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Mar 19, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 18, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Mar 15, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Mar 14, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Mar 13, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Mar 12, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Mar 11, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Mar 08, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Mar 07, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Mar 06, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Mar 05, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Mar 04, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Mar 01, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Feb 29, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Feb 28, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Feb 27, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Feb 26, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Feb 23, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Feb 22, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Feb 21, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Feb 20, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Feb 16, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Feb 15, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Feb 14, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Feb 13, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Feb 12, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Feb 09, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 08, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Feb 07, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Feb 06, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Feb 05, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
Feb 02, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Feb 01, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Jan 31, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 30, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Jan 29, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Jan 26, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
Jan 25, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Jan 24, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Jan 23, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Jan 22, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Jan 19, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 18, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jan 17, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Jan 16, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
Jan 12, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
Jan 11, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
Jan 10, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Jan 09, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
Jan 08, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Jan 05, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Jan 04, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Jan 03, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Jan 02, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Dec 29, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Dec 28, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Dec 27, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Dec 26, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Dec 22, 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Dec 21, 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Dec 20, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Dec 19, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
Dec 18, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Dec 15, 2023 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Dec 14, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Dec 13, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Dec 12, 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Dec 12, 2023 | 0 Dividend | |||||
Dec 12, 2023 | 0.974 Capital Gain | |||||
Dec 11, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 25.56 | - |
Dec 08, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 25.38 | - |
Dec 07, 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 25.34 | - |
Dec 06, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 25.32 | - |
Dec 05, 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 25.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |