Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Apr 19, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Apr 18, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Apr 17, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Apr 16, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Apr 15, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Apr 12, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Apr 11, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Apr 10, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Apr 09, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Apr 08, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Apr 05, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Apr 04, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 03, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Apr 02, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Apr 01, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Mar 28, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Mar 27, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Mar 26, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Mar 25, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Mar 22, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Mar 21, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Mar 20, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Mar 19, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Mar 18, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Mar 15, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Mar 14, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Mar 13, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Mar 12, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Mar 11, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Mar 08, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Mar 07, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Mar 06, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Mar 05, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Mar 04, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Mar 01, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Feb 29, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Feb 28, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Feb 27, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Feb 26, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Feb 23, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Feb 22, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Feb 21, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Feb 20, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Feb 16, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Feb 15, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Feb 14, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Feb 13, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Feb 12, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Feb 09, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Feb 08, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Feb 07, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Feb 06, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Feb 05, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Feb 02, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Feb 01, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Jan 31, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jan 30, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Jan 29, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Jan 26, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Jan 25, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Jan 24, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Jan 23, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Jan 22, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Jan 19, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Jan 18, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jan 17, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Jan 16, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jan 12, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Jan 11, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Jan 10, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Jan 09, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
Jan 08, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Jan 05, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 04, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 03, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Jan 02, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Dec 29, 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Dec 28, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Dec 27, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Dec 26, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Dec 22, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Dec 21, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 2.114 Capital Gain | |||||
Dec 20, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 27.29 | - |
Dec 19, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 27.63 | - |
Dec 18, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 27.47 | - |
Dec 15, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 27.33 | - |
Dec 14, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 27.13 | - |
Dec 13, 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 27.20 | - |
Dec 12, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 26.91 | - |
Dec 11, 2023 | 28.87 | 28.87 | 28.87 | 28.87 | 26.79 | - |
Dec 08, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 26.65 | - |
Dec 07, 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 26.46 | - |
Dec 06, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 26.28 | - |
Dec 05, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 26.45 | - |
Dec 04, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 26.45 | - |
Dec 01, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 26.66 | - |
Nov 30, 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 26.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |