Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
May 01, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Apr 30, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Apr 29, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Apr 26, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Apr 25, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Apr 24, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
Apr 23, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Apr 22, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Apr 19, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Apr 18, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 17, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
Apr 16, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Apr 15, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 12, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Apr 11, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Apr 10, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Apr 09, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Apr 08, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 05, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Apr 04, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Apr 03, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Apr 02, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Apr 01, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Mar 28, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Mar 27, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Mar 26, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 25, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Mar 22, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Mar 21, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 20, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Mar 19, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Mar 18, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Mar 15, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
Mar 14, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Mar 13, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Mar 12, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Mar 11, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Mar 08, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 07, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Mar 06, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Mar 05, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Mar 04, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Mar 01, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Feb 29, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Feb 28, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Feb 27, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Feb 26, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Feb 23, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Feb 22, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Feb 21, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Feb 20, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Feb 16, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Feb 15, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Feb 14, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Feb 13, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Feb 12, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Feb 09, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Feb 08, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Feb 07, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Feb 06, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
Feb 05, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Feb 02, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Feb 01, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
Jan 31, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Jan 30, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Jan 29, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
Jan 26, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Jan 25, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Jan 24, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Jan 23, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Jan 22, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Jan 19, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Jan 18, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Jan 17, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Jan 16, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
Jan 12, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
Jan 11, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jan 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 09, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Jan 08, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Jan 05, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
Jan 04, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 03, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 02, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Dec 29, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Dec 28, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Dec 27, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Dec 26, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Dec 22, 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Dec 22, 2023 | 0 Dividend | |||||
Dec 22, 2023 | 0.128 Capital Gain | |||||
Dec 21, 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 27.08 | - |
Dec 20, 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.63 | - |
Dec 19, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 27.13 | - |
Dec 18, 2023 | 27.01 | 27.01 | 27.01 | 27.01 | 26.88 | - |
Dec 15, 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.79 | - |
Dec 14, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 26.94 | - |
Dec 13, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |