Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Apr 17, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Apr 16, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Apr 15, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Apr 12, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Apr 11, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Apr 10, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Apr 09, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Apr 08, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 05, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Apr 04, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Apr 03, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 02, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Apr 01, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Mar 28, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Mar 27, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Mar 26, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Mar 25, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 22, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Mar 21, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Mar 20, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Mar 19, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Mar 18, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 15, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Mar 14, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Mar 13, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Mar 12, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 11, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 08, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Mar 07, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Mar 06, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Mar 05, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Mar 04, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Mar 01, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Feb 29, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Feb 28, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Feb 27, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Feb 26, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Feb 23, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Feb 22, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Feb 21, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Feb 20, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Feb 16, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Feb 15, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Feb 14, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Feb 13, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Feb 12, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Feb 09, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Feb 08, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Feb 07, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Feb 06, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Feb 05, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Feb 02, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Feb 01, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Jan 31, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jan 30, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jan 29, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jan 26, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Jan 25, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Jan 24, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Jan 23, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Jan 22, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Jan 19, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Jan 18, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jan 17, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jan 16, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Jan 12, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Jan 11, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Jan 10, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Jan 09, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Jan 08, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Jan 05, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Jan 04, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jan 03, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Jan 02, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Dec 29, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Dec 28, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Dec 27, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Dec 27, 2023 | 0.06 Dividend | |||||
Dec 26, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.16 | - |
Dec 22, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 27.99 | - |
Dec 21, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.88 | - |
Dec 20, 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.57 | - |
Dec 19, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.02 | - |
Dec 18, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.78 | - |
Dec 15, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 27.72 | - |
Dec 14, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.91 | - |
Dec 13, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.56 | - |
Dec 12, 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 27.07 | - |
Dec 11, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.02 | - |
Dec 08, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.80 | - |
Dec 07, 2023 | 26.71 | 26.71 | 26.71 | 26.71 | 26.65 | - |
Dec 06, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | - |
Dec 05, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 26.59 | - |
Dec 04, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.81 | - |
Dec 01, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.76 | - |
Nov 30, 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.29 | - |
Nov 29, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.08 | - |
Nov 28, 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.00 | - |
Nov 27, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |