Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 29.49 | 29.59 | 29.49 | 29.59 | 29.59 | - |
Apr 22, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Apr 19, 2024 | 28.81 | 29.32 | 28.81 | 29.32 | 29.32 | - |
Apr 18, 2024 | 29.04 | 29.15 | 28.95 | 29.02 | 29.02 | - |
Apr 17, 2024 | 29.00 | 29.17 | 29.00 | 29.17 | 29.17 | - |
Apr 16, 2024 | 29.33 | 29.33 | 29.20 | 29.20 | 29.20 | - |
Apr 15, 2024 | 29.56 | 29.66 | 29.52 | 29.52 | 29.52 | - |
Apr 12, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Apr 11, 2024 | 29.63 | 30.17 | 29.63 | 30.17 | 30.17 | - |
Apr 10, 2024 | 29.89 | 29.90 | 29.89 | 29.90 | 29.90 | - |
Apr 09, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Apr 08, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Apr 05, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Apr 04, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Apr 03, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Apr 02, 2024 | 30.32 | 30.32 | 30.23 | 30.23 | 30.23 | 50 |
Mar 28, 2024 | 30.48 | 30.57 | 30.48 | 30.57 | 30.57 | 89 |
Mar 27, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 26, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Mar 25, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Mar 22, 2024 | 30.52 | 30.52 | 30.14 | 30.14 | 30.14 | - |
Mar 21, 2024 | 30.16 | 30.62 | 30.16 | 30.62 | 30.62 | - |
Mar 20, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Mar 19, 2024 | 29.64 | 29.92 | 29.64 | 29.92 | 29.92 | 60 |
Mar 18, 2024 | 29.92 | 29.92 | 29.71 | 29.71 | 29.71 | - |
Mar 15, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Mar 14, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Mar 13, 2024 | 30.05 | 30.05 | 29.92 | 29.92 | 29.92 | - |
Mar 12, 2024 | 30.17 | 30.17 | 30.08 | 30.11 | 30.11 | 17 |
Mar 11, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 08, 2024 | 29.63 | 30.00 | 29.63 | 30.00 | 30.00 | - |
Mar 07, 2024 | 29.84 | 29.84 | 29.60 | 29.68 | 29.68 | 683 |
Mar 06, 2024 | 29.89 | 30.32 | 29.89 | 30.07 | 30.07 | - |
Mar 05, 2024 | 30.50 | 30.50 | 29.82 | 29.82 | 29.82 | - |
Mar 04, 2024 | 29.83 | 30.82 | 29.83 | 30.69 | 30.69 | - |
Mar 01, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Feb 29, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Feb 28, 2024 | 29.56 | 29.62 | 29.56 | 29.62 | 29.62 | - |
Feb 28, 2024 | 0.28 Dividend | |||||
Feb 27, 2024 | 29.80 | 29.84 | 29.80 | 29.84 | 29.56 | 4 |
Feb 26, 2024 | 30.01 | 30.07 | 30.01 | 30.07 | 29.79 | 526 |
Feb 23, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.79 | - |
Feb 22, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.32 | - |
Feb 21, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.41 | - |
Feb 20, 2024 | 29.46 | 29.84 | 29.46 | 29.84 | 29.56 | - |
Feb 19, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.27 | 145 |
Feb 16, 2024 | 29.72 | 29.75 | 29.63 | 29.63 | 29.35 | 350 |
Feb 15, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.25 | - |
Feb 14, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.87 | - |
Feb 13, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.47 | - |
Feb 12, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.29 | - |
Feb 09, 2024 | 29.35 | 29.65 | 29.35 | 29.65 | 29.37 | - |
Feb 08, 2024 | 29.39 | 29.42 | 29.38 | 29.42 | 29.14 | 70 |
Feb 07, 2024 | 29.63 | 29.63 | 29.48 | 29.48 | 29.20 | - |
Feb 06, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.46 | - |
Feb 05, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.47 | - |
Feb 02, 2024 | 29.67 | 29.67 | 29.65 | 29.65 | 29.37 | - |
Feb 01, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.17 | - |
Jan 31, 2024 | 30.59 | 30.59 | 30.20 | 30.20 | 29.92 | 678 |
Jan 30, 2024 | 28.66 | 28.67 | 28.66 | 28.67 | 28.40 | 10 |
Jan 29, 2024 | 28.41 | 28.41 | 28.36 | 28.36 | 28.09 | 16 |
Jan 26, 2024 | 28.13 | 28.53 | 28.13 | 28.53 | 28.26 | 42 |
Jan 25, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.56 | - |
Jan 24, 2024 | 27.96 | 27.98 | 27.96 | 27.98 | 27.72 | - |
Jan 23, 2024 | 28.00 | 28.09 | 28.00 | 28.06 | 27.80 | 422 |
Jan 22, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.77 | - |
Jan 19, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.44 | - |
Jan 18, 2024 | 27.33 | 27.83 | 27.33 | 27.79 | 27.53 | - |
Jan 17, 2024 | 27.50 | 27.50 | 27.38 | 27.38 | 27.12 | - |
Jan 16, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.35 | - |
Jan 15, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.81 | - |
Jan 12, 2024 | 27.87 | 28.07 | 27.79 | 28.07 | 27.81 | 16 |
Jan 11, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.69 | - |
Jan 10, 2024 | 27.87 | 28.07 | 27.87 | 28.07 | 27.81 | - |
Jan 09, 2024 | 28.48 | 28.48 | 28.27 | 28.27 | 28.00 | - |
Jan 08, 2024 | 27.82 | 28.53 | 27.82 | 28.53 | 28.26 | - |
Jan 05, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.29 | - |
Jan 04, 2024 | 27.51 | 27.65 | 27.49 | 27.64 | 27.38 | 75 |
Jan 03, 2024 | 27.69 | 27.77 | 27.63 | 27.63 | 27.37 | - |
Jan 02, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.27 | - |
Dec 29, 2023 | 27.60 | 27.61 | 27.55 | 27.55 | 27.29 | 50 |
Dec 28, 2023 | 27.44 | 27.65 | 27.44 | 27.57 | 27.31 | 299 |
Dec 27, 2023 | 27.50 | 27.50 | 27.46 | 27.46 | 27.20 | - |
Dec 22, 2023 | 27.28 | 27.51 | 27.28 | 27.51 | 27.25 | 60 |
Dec 21, 2023 | 27.21 | 27.41 | 27.21 | 27.30 | 27.04 | 64 |
Dec 20, 2023 | 27.65 | 27.71 | 27.23 | 27.23 | 26.97 | 245 |
Dec 19, 2023 | 27.34 | 27.66 | 27.34 | 27.66 | 27.40 | 6 |
Dec 18, 2023 | 27.84 | 27.94 | 27.62 | 27.62 | 27.36 | 100 |
Dec 15, 2023 | 27.76 | 28.03 | 27.76 | 27.92 | 27.66 | 1,569 |
Dec 14, 2023 | 27.28 | 27.80 | 27.28 | 27.80 | 27.54 | 350 |
Dec 13, 2023 | 27.19 | 27.19 | 27.19 | 27.19 | 26.93 | - |
Dec 12, 2023 | 27.33 | 27.36 | 27.22 | 27.23 | 26.97 | 56 |
Dec 11, 2023 | 26.89 | 27.38 | 26.89 | 27.35 | 27.09 | - |
Dec 08, 2023 | 26.75 | 27.10 | 26.75 | 27.10 | 26.85 | - |
Dec 07, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.39 | - |
Dec 06, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 26.14 | - |
Dec 05, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 26.16 | - |
Dec 04, 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.07 | - |
Dec 01, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.76 | - |
Nov 30, 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |