Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Apr 30, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Apr 29, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 26, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Apr 25, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Apr 24, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Apr 23, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Apr 22, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Apr 19, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Apr 18, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Apr 17, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Apr 16, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Apr 15, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Apr 12, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Apr 11, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Apr 10, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Apr 09, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Apr 08, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Apr 05, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Apr 04, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Apr 03, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Apr 02, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Apr 01, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Mar 28, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Mar 27, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Mar 26, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Mar 25, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Mar 22, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Mar 21, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Mar 20, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Mar 19, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Mar 18, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Mar 15, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Mar 14, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Mar 13, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Mar 12, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Mar 11, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Mar 08, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Mar 07, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Mar 06, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Mar 05, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Mar 04, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Mar 01, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Feb 29, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 28, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Feb 27, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 26, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 23, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Feb 22, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Feb 21, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Feb 20, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Feb 16, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Feb 15, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
Feb 14, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Feb 13, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Feb 12, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Feb 09, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Feb 08, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Feb 07, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Feb 06, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Feb 05, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Feb 02, 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
Feb 01, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jan 31, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Jan 30, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Jan 29, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
Jan 26, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Jan 25, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Jan 24, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Jan 23, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Jan 22, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Jan 19, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
Jan 18, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Jan 17, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Jan 16, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
Jan 12, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
Jan 11, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Jan 10, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
Jan 09, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Jan 08, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Jan 05, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
Jan 04, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Jan 03, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Jan 02, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Dec 29, 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
Dec 28, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
Dec 27, 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
Dec 26, 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Dec 22, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
Dec 21, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Dec 21, 2023 | 0.024 Dividend | |||||
Dec 21, 2023 | 1.678 Capital Gain | |||||
Dec 20, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 23.38 | - |
Dec 19, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 24.11 | - |
Dec 18, 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.07 | - |
Dec 15, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.01 | - |
Dec 14, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 23.96 | - |
Dec 13, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 23.29 | - |
Dec 12, 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 22.89 | - |
Dec 11, 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 22.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |