Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 13 |
May 16, 2024 | 28.40 | 28.82 | 28.40 | 28.82 | 28.82 | - |
May 15, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
May 14, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
May 13, 2024 | 29.56 | 29.94 | 29.56 | 29.94 | 29.94 | 13 |
May 10, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
May 09, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
May 08, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
May 07, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
May 06, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
May 03, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
May 02, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Apr 30, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Apr 29, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Apr 26, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Apr 25, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 24, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Apr 23, 2024 | 27.64 | 28.14 | 27.64 | 28.14 | 28.14 | 22 |
Apr 22, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Apr 19, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Apr 18, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Apr 17, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Apr 16, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Apr 15, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Apr 12, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 11, 2024 | 27.18 | 28.16 | 27.18 | 28.14 | 28.14 | 3 |
Apr 10, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Apr 09, 2024 | 26.80 | 27.34 | 26.80 | 27.34 | 27.34 | 26 |
Apr 08, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Apr 05, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 04, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Apr 03, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Apr 02, 2024 | 26.34 | 27.34 | 26.34 | 27.34 | 27.34 | 2 |
Mar 28, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Mar 27, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
Mar 26, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Mar 25, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 30 |
Mar 22, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Mar 21, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Mar 20, 2024 | 25.48 | 26.08 | 25.48 | 26.08 | 26.08 | - |
Mar 19, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
Mar 18, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Mar 18, 2024 | 3 Dividend | |||||
Mar 15, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 23.04 | - |
Mar 14, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 23.41 | - |
Mar 13, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 23.55 | - |
Mar 12, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 23.31 | - |
Mar 11, 2024 | 26.68 | 27.10 | 26.68 | 27.10 | 23.98 | 33 |
Mar 08, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 23.52 | - |
Mar 07, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 23.66 | - |
Mar 06, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 23.66 | - |
Mar 05, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 24.03 | - |
Mar 04, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 24.12 | - |
Mar 01, 2024 | 27.40 | 28.18 | 27.40 | 28.18 | 24.93 | 2 |
Feb 29, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 23.98 | - |
Feb 28, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.07 | - |
Feb 27, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 24.07 | - |
Feb 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 24.33 | - |
Feb 23, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 24.67 | - |
Feb 22, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 25.00 | - |
Feb 21, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 24.88 | - |
Feb 20, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 25.32 | - |
Feb 19, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 24.93 | - |
Feb 16, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 25.32 | - |
Feb 15, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 24.69 | - |
Feb 14, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 25.41 | - |
Feb 13, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 24.46 | - |
Feb 12, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 25.68 | - |
Feb 09, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 26.40 | - |
Feb 08, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 26.69 | - |
Feb 07, 2024 | 30.52 | 30.78 | 30.52 | 30.78 | 27.23 | 20 |
Feb 06, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 26.67 | - |
Feb 05, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 26.77 | - |
Feb 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 27.43 | - |
Feb 01, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 27.29 | - |
Jan 31, 2024 | 30.50 | 31.66 | 30.50 | 31.66 | 28.01 | 49 |
Jan 30, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 26.46 | - |
Jan 29, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 27.04 | - |
Jan 26, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 26.49 | - |
Jan 25, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 26.51 | - |
Jan 24, 2024 | 30.00 | 30.98 | 30.00 | 30.98 | 27.41 | 82 |
Jan 23, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 27.06 | - |
Jan 22, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 26.61 | - |
Jan 19, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 27.11 | - |
Jan 18, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 27.06 | - |
Jan 17, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 26.90 | - |
Jan 16, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 26.46 | - |
Jan 15, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 27.38 | - |
Jan 12, 2024 | 30.98 | 30.98 | 30.94 | 30.94 | 27.38 | - |
Jan 11, 2024 | 29.90 | 31.18 | 29.90 | 31.18 | 27.59 | 53 |
Jan 10, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 26.65 | - |
Jan 09, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 26.44 | - |
Jan 08, 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 26.99 | 110 |
Jan 05, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 26.97 | - |
Jan 04, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 25.98 | - |
Jan 03, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 26.19 | - |
Jan 02, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 26.58 | - |
Dec 29, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 25.66 | - |
Dec 28, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 26.14 | - |
Dec 27, 2023 | 29.44 | 29.44 | 29.44 | 29.44 | 26.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |