Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Apr 19, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Apr 18, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Apr 17, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Apr 16, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Apr 15, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Apr 12, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Apr 11, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Apr 10, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Apr 09, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 08, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Apr 05, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Apr 04, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Apr 03, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Apr 02, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Apr 01, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Mar 28, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Mar 27, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Mar 26, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Mar 25, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Mar 22, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Mar 21, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Mar 20, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Mar 19, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Mar 18, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Mar 15, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Mar 14, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Mar 13, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Mar 12, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Mar 11, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Mar 08, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Mar 08, 2024 | 0 Dividend | |||||
Mar 08, 2024 | 0.185 Capital Gain | |||||
Mar 07, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.92 | - |
Mar 06, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.63 | - |
Mar 05, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.49 | - |
Mar 04, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.54 | - |
Mar 01, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.47 | - |
Feb 29, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.29 | - |
Feb 28, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.10 | - |
Feb 27, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.10 | - |
Feb 26, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.88 | - |
Feb 23, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.00 | - |
Feb 22, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.93 | - |
Feb 21, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.70 | - |
Feb 20, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.59 | - |
Feb 16, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.74 | - |
Feb 15, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 27.90 | - |
Feb 14, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.43 | - |
Feb 13, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.97 | - |
Feb 12, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.64 | - |
Feb 09, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.36 | - |
Feb 08, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.20 | - |
Feb 07, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.00 | - |
Feb 06, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.88 | - |
Feb 05, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.72 | - |
Feb 02, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - |
Feb 01, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.06 | - |
Jan 31, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.70 | - |
Jan 30, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.17 | - |
Jan 29, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.18 | - |
Jan 26, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.97 | - |
Jan 25, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 26.87 | - |
Jan 24, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.60 | - |
Jan 23, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.73 | - |
Jan 22, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.77 | - |
Jan 19, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.50 | - |
Jan 18, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.22 | - |
Jan 17, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.15 | - |
Jan 16, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.44 | - |
Jan 12, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.64 | - |
Jan 11, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.70 | - |
Jan 10, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.80 | - |
Jan 09, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.77 | - |
Jan 08, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.97 | - |
Jan 05, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.67 | - |
Jan 04, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.51 | - |
Jan 03, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.60 | - |
Jan 02, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.13 | - |
Dec 29, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.16 | - |
Dec 28, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.36 | - |
Dec 27, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.36 | - |
Dec 26, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.32 | - |
Dec 22, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.07 | - |
Dec 21, 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 26.97 | - |
Dec 20, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - |
Dec 19, 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 27.10 | - |
Dec 18, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.73 | - |
Dec 15, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.78 | - |
Dec 14, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - |
Dec 13, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.25 | - |
Dec 12, 2023 | 25.71 | 25.71 | 25.71 | 25.71 | 25.55 | - |
Dec 11, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 25.63 | - |
Dec 08, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.48 | - |
Dec 07, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.33 | - |
Dec 06, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.18 | - |
Dec 05, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | - |
Dec 04, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.54 | - |
Dec 01, 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |