Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
May 16, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
May 15, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
May 14, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
May 13, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
May 10, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
May 09, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
May 08, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
May 07, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
May 06, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
May 03, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
May 02, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
May 01, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Apr 30, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
Apr 29, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Apr 26, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Apr 25, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
Apr 24, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Apr 23, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Apr 22, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
Apr 19, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Apr 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 17, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Apr 16, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Apr 15, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Apr 12, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Apr 12, 2024 | 0.053 Dividend | |||||
Apr 12, 2024 | 0.174 Capital Gain | |||||
Apr 11, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 26.94 | - |
Apr 10, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.86 | - |
Apr 09, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.07 | - |
Apr 08, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.15 | - |
Apr 05, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.12 | - |
Apr 04, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.89 | - |
Apr 03, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.25 | - |
Apr 02, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.16 | - |
Apr 01, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.41 | - |
Mar 28, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.75 | - |
Mar 27, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.74 | - |
Mar 26, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.38 | - |
Mar 25, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.41 | - |
Mar 22, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.40 | - |
Mar 21, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.46 | - |
Mar 20, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.40 | - |
Mar 19, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.41 | - |
Mar 18, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.27 | - |
Mar 15, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.31 | - |
Mar 14, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.42 | - |
Mar 13, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.61 | - |
Mar 12, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.59 | - |
Mar 11, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.24 | - |
Mar 08, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.48 | - |
Mar 07, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.63 | - |
Mar 06, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.22 | - |
Mar 05, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.08 | - |
Mar 04, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.41 | - |
Mar 01, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.33 | - |
Feb 29, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.72 | - |
Feb 28, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | - |
Feb 27, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.17 | - |
Feb 26, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.97 | - |
Feb 23, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 26.86 | - |
Feb 22, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.73 | - |
Feb 21, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.16 | - |
Feb 20, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.25 | - |
Feb 16, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.57 | - |
Feb 15, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.20 | - |
Feb 14, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.01 | - |
Feb 13, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.61 | - |
Feb 12, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.91 | - |
Feb 09, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.89 | - |
Feb 08, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.65 | - |
Feb 07, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.66 | - |
Feb 06, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.61 | - |
Feb 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | - |
Feb 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | - |
Feb 01, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.00 | - |
Jan 31, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.62 | - |
Jan 30, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.53 | - |
Jan 29, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.66 | - |
Jan 26, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.44 | - |
Jan 25, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.12 | - |
Jan 24, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.12 | - |
Jan 23, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.17 | - |
Jan 22, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | - |
Jan 19, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | - |
Jan 18, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.91 | - |
Jan 17, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.03 | - |
Jan 16, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.17 | - |
Jan 12, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.47 | - |
Jan 11, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.33 | - |
Jan 10, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.58 | - |
Jan 09, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.55 | - |
Jan 08, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.50 | - |
Jan 05, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.06 | - |
Jan 04, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.17 | - |
Jan 03, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.88 | - |
Jan 02, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.64 | - |
Dec 29, 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 23.41 | - |
Dec 28, 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |