Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Apr 18, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Apr 17, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Apr 16, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Apr 15, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Apr 12, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 11, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Apr 10, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Apr 09, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Apr 08, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Apr 05, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Apr 04, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Apr 03, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Apr 02, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Apr 01, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Mar 28, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Mar 27, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Mar 26, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Mar 25, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Mar 22, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Mar 21, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Mar 20, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Mar 19, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Mar 18, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Mar 15, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Mar 14, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Mar 13, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Mar 12, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Mar 11, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Mar 08, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Mar 07, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Mar 06, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Mar 05, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Mar 04, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Mar 01, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Feb 29, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Feb 28, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Feb 27, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Feb 26, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Feb 23, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Feb 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Feb 21, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Feb 20, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Feb 16, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Feb 15, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Feb 14, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Feb 13, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Feb 12, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
Feb 09, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Feb 08, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Feb 07, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Feb 06, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Feb 05, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Feb 02, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Feb 01, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Jan 31, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Jan 30, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Jan 29, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Jan 26, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Jan 25, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Jan 24, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Jan 23, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Jan 22, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Jan 19, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Jan 18, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Jan 17, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Jan 16, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Jan 12, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Jan 11, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Jan 10, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Jan 09, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jan 08, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Jan 05, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Jan 04, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Jan 03, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Jan 02, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Dec 29, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Dec 28, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Dec 27, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Dec 27, 2023 | 0.046 Dividend | |||||
Dec 26, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.09 | - |
Dec 22, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.92 | - |
Dec 21, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.81 | - |
Dec 20, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.51 | - |
Dec 19, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.95 | - |
Dec 18, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.71 | - |
Dec 15, 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.66 | - |
Dec 14, 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.85 | - |
Dec 13, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.50 | - |
Dec 12, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.01 | - |
Dec 11, 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 26.97 | - |
Dec 08, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.75 | - |
Dec 07, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.60 | - |
Dec 06, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.49 | - |
Dec 05, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.54 | - |
Dec 04, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.76 | - |
Dec 01, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 26.71 | - |
Nov 30, 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.24 | - |
Nov 29, 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.03 | - |
Nov 28, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |