Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Apr 19, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Apr 18, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Apr 17, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Apr 16, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Apr 15, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Apr 12, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Apr 11, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Apr 10, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Apr 09, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Apr 08, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Apr 05, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Apr 04, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Apr 03, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Apr 02, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Apr 01, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Mar 28, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Mar 27, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Mar 26, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Mar 25, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Mar 22, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Mar 21, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Mar 20, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Mar 19, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Mar 18, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Mar 15, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Mar 14, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Mar 13, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Mar 12, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Mar 11, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 08, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Mar 07, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Mar 06, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Mar 05, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Mar 04, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 01, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Feb 29, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Feb 28, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Feb 27, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Feb 26, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Feb 23, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Feb 22, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Feb 21, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Feb 20, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Feb 16, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Feb 15, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Feb 14, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Feb 13, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Feb 12, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Feb 09, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Feb 08, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Feb 07, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
Feb 06, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Feb 05, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Feb 02, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Feb 01, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Jan 31, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Jan 30, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
Jan 29, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Jan 26, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Jan 25, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Jan 24, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Jan 23, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Jan 22, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Jan 19, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Jan 18, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jan 17, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Jan 16, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jan 12, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Jan 11, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jan 10, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Jan 09, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Jan 08, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Jan 05, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Jan 04, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Jan 03, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Jan 02, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Dec 29, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Dec 28, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Dec 27, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Dec 26, 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Dec 22, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Dec 21, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 0.398 Capital Gain | |||||
Dec 20, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.09 | - |
Dec 20, 2023 | 0.159 Dividend | |||||
Dec 19, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 28.78 | - |
Dec 18, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.33 | - |
Dec 15, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.33 | - |
Dec 14, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 28.54 | - |
Dec 13, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 27.84 | - |
Dec 12, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.17 | - |
Dec 11, 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 27.14 | - |
Dec 08, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 26.92 | - |
Dec 07, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 26.82 | - |
Dec 06, 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 26.72 | - |
Dec 05, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 26.76 | - |
Dec 04, 2023 | 27.67 | 27.67 | 27.67 | 27.67 | 27.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |