Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Apr 23, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Apr 22, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Apr 19, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Apr 18, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Apr 17, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Apr 16, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Apr 15, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Apr 12, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Apr 11, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Apr 10, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Apr 09, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Apr 08, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Apr 05, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Apr 04, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Apr 03, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Apr 02, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Apr 01, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Mar 28, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Mar 27, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Mar 26, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Mar 25, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Mar 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Mar 21, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Mar 20, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Mar 19, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
Mar 18, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Mar 15, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Mar 14, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Mar 13, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Mar 12, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Mar 11, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Mar 08, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Mar 07, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Mar 06, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Mar 05, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Mar 04, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Mar 01, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Feb 29, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Feb 28, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Feb 27, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Feb 26, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Feb 23, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Feb 22, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Feb 21, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Feb 20, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Feb 16, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 15, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Feb 14, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Feb 13, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Feb 12, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Feb 09, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Feb 08, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Feb 07, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 06, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
Feb 05, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Feb 02, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Feb 01, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 31, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jan 30, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Jan 29, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Jan 26, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jan 25, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jan 24, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Jan 23, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Jan 22, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jan 19, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Jan 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 17, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Jan 16, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Jan 12, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Jan 11, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Jan 10, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jan 09, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Jan 08, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jan 05, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Jan 04, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Jan 03, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jan 02, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Dec 29, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Dec 28, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Dec 27, 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Dec 26, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Dec 22, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Dec 21, 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Dec 21, 2023 | 0.13 Dividend | |||||
Dec 21, 2023 | 0.02 Capital Gain | |||||
Dec 20, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 26.76 | - |
Dec 19, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 26.97 | - |
Dec 18, 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.84 | - |
Dec 15, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.77 | - |
Dec 14, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.80 | - |
Dec 13, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.67 | - |
Dec 12, 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.33 | - |
Dec 11, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.21 | - |
Dec 08, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 26.19 | - |
Dec 07, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.15 | - |
Dec 06, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.04 | - |
Dec 05, 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.09 | - |
Dec 04, 2023 | 26.19 | 26.19 | 26.19 | 26.19 | 26.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |