Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 29.15 | 29.53 | 29.15 | 29.53 | 29.53 | - |
May 03, 2024 | 0.21 Dividend | |||||
May 02, 2024 | 29.83 | 29.83 | 29.80 | 29.80 | 29.59 | - |
Apr 30, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.51 | - |
Apr 29, 2024 | 30.70 | 30.76 | 30.70 | 30.76 | 30.54 | - |
Apr 26, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.72 | - |
Apr 25, 2024 | 30.59 | 30.73 | 30.59 | 30.73 | 30.51 | - |
Apr 24, 2024 | 30.51 | 30.58 | 30.51 | 30.58 | 30.37 | - |
Apr 23, 2024 | 30.47 | 30.60 | 30.47 | 30.60 | 30.39 | - |
Apr 22, 2024 | 30.52 | 30.52 | 30.36 | 30.36 | 30.15 | - |
Apr 19, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.95 | - |
Apr 18, 2024 | 30.08 | 30.44 | 30.08 | 30.44 | 30.23 | - |
Apr 17, 2024 | 30.23 | 30.36 | 30.23 | 30.36 | 30.15 | - |
Apr 16, 2024 | 30.57 | 30.57 | 30.18 | 30.18 | 29.97 | - |
Apr 15, 2024 | 31.23 | 31.23 | 30.94 | 30.94 | 30.72 | - |
Apr 12, 2024 | 31.86 | 31.86 | 31.80 | 31.80 | 31.58 | - |
Apr 11, 2024 | 31.80 | 31.80 | 31.38 | 31.38 | 31.16 | - |
Apr 10, 2024 | 31.57 | 31.57 | 31.52 | 31.52 | 31.30 | - |
Apr 09, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.26 | - |
Apr 08, 2024 | 31.52 | 31.70 | 31.52 | 31.70 | 31.48 | - |
Apr 05, 2024 | 31.48 | 31.74 | 31.48 | 31.74 | 31.52 | - |
Apr 04, 2024 | 31.28 | 31.48 | 31.28 | 31.48 | 31.25 | - |
Apr 03, 2024 | 31.19 | 31.52 | 31.19 | 31.52 | 31.30 | - |
Apr 02, 2024 | 31.25 | 31.25 | 31.09 | 31.09 | 30.87 | - |
Mar 28, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.70 | - |
Mar 27, 2024 | 30.24 | 30.49 | 30.24 | 30.49 | 30.27 | - |
Mar 26, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.49 | - |
Mar 25, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.76 | - |
Mar 22, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.01 | - |
Mar 21, 2024 | 30.44 | 31.28 | 30.44 | 31.28 | 31.06 | - |
Mar 20, 2024 | 30.55 | 30.60 | 30.55 | 30.60 | 30.39 | - |
Mar 19, 2024 | 29.83 | 30.47 | 29.83 | 30.47 | 30.25 | - |
Mar 18, 2024 | 29.78 | 29.78 | 29.76 | 29.76 | 29.56 | - |
Mar 15, 2024 | 28.69 | 29.57 | 28.69 | 29.57 | 29.36 | - |
Mar 14, 2024 | 29.02 | 29.56 | 29.02 | 29.56 | 29.35 | - |
Mar 13, 2024 | 28.41 | 28.74 | 28.41 | 28.74 | 28.53 | - |
Mar 12, 2024 | 28.68 | 28.68 | 28.59 | 28.59 | 28.39 | - |
Mar 11, 2024 | 27.93 | 28.29 | 27.93 | 28.29 | 28.09 | - |
Mar 08, 2024 | 28.19 | 28.23 | 28.19 | 28.23 | 28.03 | - |
Mar 07, 2024 | 28.03 | 28.11 | 28.03 | 28.11 | 27.92 | - |
Mar 06, 2024 | 27.69 | 28.25 | 27.69 | 28.25 | 28.05 | - |
Mar 05, 2024 | 27.08 | 27.55 | 27.08 | 27.55 | 27.36 | - |
Mar 04, 2024 | 27.57 | 27.57 | 27.23 | 27.23 | 27.03 | - |
Mar 01, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.47 | - |
Feb 29, 2024 | 27.39 | 27.43 | 27.39 | 27.43 | 27.24 | - |
Feb 28, 2024 | 27.47 | 27.47 | 26.99 | 26.99 | 26.79 | - |
Feb 27, 2024 | 27.49 | 27.49 | 27.39 | 27.39 | 27.19 | - |
Feb 26, 2024 | 27.50 | 27.66 | 27.50 | 27.66 | 27.46 | - |
Feb 23, 2024 | 26.93 | 27.25 | 26.93 | 27.25 | 27.06 | - |
Feb 22, 2024 | 27.03 | 27.07 | 27.03 | 27.07 | 26.88 | - |
Feb 21, 2024 | 26.84 | 27.02 | 26.84 | 27.02 | 26.83 | - |
Feb 20, 2024 | 27.00 | 27.00 | 26.69 | 26.69 | 26.50 | - |
Feb 19, 2024 | 27.05 | 27.07 | 27.05 | 27.07 | 26.88 | - |
Feb 16, 2024 | 27.12 | 27.12 | 27.07 | 27.07 | 26.87 | - |
Feb 15, 2024 | 26.90 | 26.92 | 26.90 | 26.92 | 26.73 | - |
Feb 14, 2024 | 27.14 | 27.14 | 27.02 | 27.02 | 26.83 | - |
Feb 13, 2024 | 27.39 | 27.39 | 27.17 | 27.17 | 26.97 | - |
Feb 12, 2024 | 26.68 | 27.24 | 26.68 | 27.24 | 27.05 | - |
Feb 12, 2024 | 0.21 Dividend | |||||
Feb 09, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.51 | - |
Feb 08, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.62 | - |
Feb 07, 2024 | 27.31 | 27.31 | 27.19 | 27.19 | 26.79 | - |
Feb 06, 2024 | 26.79 | 27.28 | 26.79 | 27.28 | 26.88 | - |
Feb 05, 2024 | 26.83 | 26.83 | 26.74 | 26.74 | 26.34 | - |
Feb 02, 2024 | 26.34 | 26.74 | 26.34 | 26.74 | 26.34 | - |
Feb 01, 2024 | 26.55 | 26.55 | 25.83 | 26.35 | 25.97 | 300 |
Jan 31, 2024 | 27.25 | 27.25 | 26.63 | 26.63 | 26.24 | - |
Jan 30, 2024 | 27.65 | 27.65 | 26.78 | 26.78 | 26.39 | - |
Jan 29, 2024 | 27.90 | 27.90 | 27.87 | 27.87 | 27.46 | - |
Jan 26, 2024 | 28.10 | 28.10 | 27.73 | 27.73 | 27.32 | - |
Jan 25, 2024 | 27.64 | 27.64 | 27.58 | 27.58 | 27.18 | - |
Jan 24, 2024 | 29.29 | 29.29 | 28.06 | 28.06 | 27.64 | - |
Jan 23, 2024 | 28.39 | 28.92 | 28.39 | 28.92 | 28.50 | - |
Jan 22, 2024 | 28.22 | 28.40 | 28.22 | 28.40 | 27.98 | - |
Jan 19, 2024 | 28.44 | 28.44 | 28.25 | 28.25 | 27.84 | - |
Jan 18, 2024 | 28.26 | 28.28 | 28.26 | 28.28 | 27.87 | - |
Jan 17, 2024 | 28.14 | 28.47 | 28.14 | 28.47 | 28.05 | - |
Jan 16, 2024 | 28.71 | 28.71 | 28.45 | 28.45 | 28.03 | - |
Jan 15, 2024 | 28.75 | 28.76 | 28.75 | 28.76 | 28.34 | - |
Jan 12, 2024 | 28.61 | 28.61 | 28.25 | 28.25 | 27.83 | - |
Jan 11, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.10 | - |
Jan 10, 2024 | 28.84 | 28.84 | 28.47 | 28.47 | 28.05 | - |
Jan 09, 2024 | 29.67 | 29.67 | 29.17 | 29.17 | 28.73 | - |
Jan 08, 2024 | 30.40 | 30.40 | 29.16 | 29.16 | 28.73 | - |
Jan 05, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 29.98 | - |
Jan 04, 2024 | 30.98 | 30.98 | 30.67 | 30.67 | 30.22 | - |
Jan 03, 2024 | 30.93 | 31.18 | 30.93 | 31.18 | 30.72 | - |
Jan 02, 2024 | 31.33 | 31.33 | 31.23 | 31.23 | 30.77 | - |
Dec 29, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.47 | - |
Dec 28, 2023 | 31.02 | 31.02 | 30.86 | 30.86 | 30.41 | - |
Dec 27, 2023 | 31.50 | 31.50 | 31.20 | 31.20 | 30.74 | - |
Dec 22, 2023 | 30.84 | 31.02 | 30.84 | 31.02 | 30.57 | - |
Dec 21, 2023 | 31.20 | 31.20 | 30.89 | 30.89 | 30.43 | - |
Dec 20, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.08 | - |
Dec 19, 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 30.76 | - |
Dec 18, 2023 | 30.77 | 31.44 | 30.77 | 31.44 | 30.98 | - |
Dec 15, 2023 | 30.57 | 30.57 | 30.48 | 30.48 | 30.03 | - |
Dec 14, 2023 | 30.16 | 30.59 | 30.16 | 30.59 | 30.14 | - |
Dec 13, 2023 | 29.97 | 30.07 | 29.97 | 30.07 | 29.62 | - |
Dec 12, 2023 | 30.19 | 30.19 | 29.66 | 29.66 | 29.22 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |