Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
May 01, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Apr 30, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Apr 29, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Apr 26, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Apr 25, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Apr 24, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Apr 23, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Apr 22, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Apr 19, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Apr 18, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 17, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 16, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 15, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Apr 12, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Apr 12, 2024 | 0 Dividend | |||||
Apr 12, 2024 | 0.93 Capital Gain | |||||
Apr 11, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 28.80 | - |
Apr 10, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.87 | - |
Apr 09, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.19 | - |
Apr 08, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 28.99 | - |
Apr 05, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.95 | - |
Apr 04, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.63 | - |
Apr 03, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 28.90 | - |
Apr 02, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.79 | - |
Apr 01, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 29.50 | - |
Mar 28, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.76 | - |
Mar 27, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.73 | - |
Mar 26, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.31 | - |
Mar 25, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.13 | - |
Mar 22, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.24 | - |
Mar 21, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.33 | - |
Mar 20, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.36 | - |
Mar 19, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.38 | - |
Mar 18, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.09 | - |
Mar 15, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.05 | - |
Mar 14, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.13 | - |
Mar 13, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.35 | - |
Mar 12, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.41 | - |
Mar 11, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.30 | - |
Mar 08, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.55 | - |
Mar 07, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.73 | - |
Mar 06, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 29.44 | - |
Mar 05, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.34 | - |
Mar 04, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 29.61 | - |
Mar 01, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 29.66 | - |
Feb 29, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.39 | - |
Feb 28, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.65 | - |
Feb 27, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 29.97 | - |
Feb 26, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.73 | - |
Feb 23, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 29.80 | - |
Feb 22, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.76 | - |
Feb 21, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.45 | - |
Feb 20, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.58 | - |
Feb 16, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 29.75 | - |
Feb 15, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 29.63 | - |
Feb 14, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.47 | - |
Feb 13, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.05 | - |
Feb 12, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.46 | - |
Feb 09, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.34 | - |
Feb 08, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.23 | - |
Feb 07, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.07 | - |
Feb 06, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.01 | - |
Feb 05, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.65 | - |
Feb 02, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 28.62 | - |
Feb 01, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.57 | - |
Jan 31, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.03 | - |
Jan 30, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.06 | - |
Jan 29, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.17 | - |
Jan 26, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 27.92 | - |
Jan 25, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 27.70 | - |
Jan 24, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 27.79 | - |
Jan 23, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.06 | - |
Jan 22, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.02 | - |
Jan 19, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 27.70 | - |
Jan 18, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.73 | - |
Jan 17, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 27.86 | - |
Jan 16, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 27.97 | - |
Jan 12, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.03 | - |
Jan 11, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.19 | - |
Jan 10, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.30 | - |
Jan 09, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.31 | - |
Jan 08, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.38 | - |
Jan 05, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 27.77 | - |
Jan 04, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 27.92 | - |
Jan 03, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.73 | - |
Jan 02, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.11 | - |
Dec 29, 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 27.86 | - |
Dec 28, 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 27.89 | - |
Dec 27, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.84 | - |
Dec 26, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 27.44 | - |
Dec 22, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 27.31 | - |
Dec 21, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.06 | - |
Dec 20, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 26.55 | - |
Dec 19, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 27.16 | - |
Dec 18, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 26.90 | - |
Dec 15, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 26.95 | - |
Dec 14, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 27.23 | - |
Dec 13, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.08 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |