Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Apr 24, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Apr 23, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Apr 22, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Apr 19, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Apr 18, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Apr 17, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Apr 16, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Apr 15, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Apr 12, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Apr 11, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Apr 10, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Apr 09, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Apr 08, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Apr 05, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Apr 04, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Apr 03, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Apr 02, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 01, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Mar 28, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Mar 27, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Mar 26, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Mar 25, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Mar 22, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Mar 21, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Mar 20, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Mar 19, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Mar 18, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Mar 15, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Mar 14, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Mar 13, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Mar 12, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Mar 11, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Mar 08, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Mar 07, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Mar 06, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Mar 05, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Mar 04, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Mar 01, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Feb 29, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb 28, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Feb 27, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Feb 26, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Feb 23, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Feb 22, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Feb 21, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Feb 20, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Feb 16, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Feb 15, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Feb 14, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Feb 13, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Feb 12, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 09, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Feb 08, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Feb 07, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Feb 06, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Feb 05, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
Feb 02, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb 01, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Jan 31, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jan 30, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Jan 29, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Jan 26, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Jan 25, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Jan 24, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Jan 23, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
Jan 22, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Jan 19, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Jan 18, 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
Jan 17, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 16, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Jan 12, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 11, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jan 10, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Jan 09, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 08, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Jan 05, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 04, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Jan 03, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 02, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Dec 29, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Dec 28, 2023 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Dec 28, 2023 | 0.157 Dividend | |||||
Dec 28, 2023 | 0.83 Capital Gain | |||||
Dec 27, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 27.34 | - |
Dec 26, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 27.30 | - |
Dec 22, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 27.15 | - |
Dec 21, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.10 | - |
Dec 20, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 26.84 | - |
Dec 19, 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 27.25 | - |
Dec 18, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.04 | - |
Dec 15, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.00 | - |
Dec 14, 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 27.09 | - |
Dec 13, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 26.53 | - |
Dec 12, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 25.98 | - |
Dec 11, 2023 | 26.91 | 26.91 | 26.91 | 26.91 | 25.97 | - |
Dec 08, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 25.87 | - |
Dec 07, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 25.68 | - |
Dec 06, 2023 | 26.41 | 26.41 | 26.41 | 26.41 | 25.49 | - |
Dec 05, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 25.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |