Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
May 01, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
Apr 30, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Apr 29, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Apr 26, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Apr 25, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Apr 24, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
Apr 23, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Apr 22, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Apr 19, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
Apr 18, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
Apr 17, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
Apr 16, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
Apr 15, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Apr 12, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
Apr 11, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Apr 10, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Apr 09, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Apr 08, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
Apr 05, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Apr 04, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Apr 03, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Apr 02, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Apr 01, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Mar 28, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Mar 27, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Mar 26, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Mar 25, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Mar 22, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Mar 21, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Mar 20, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Mar 19, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Mar 18, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Mar 15, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Mar 14, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
Mar 13, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Mar 12, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Mar 11, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Mar 08, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Mar 07, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Mar 06, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Mar 05, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Mar 04, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Mar 01, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Feb 29, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Feb 28, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Feb 27, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Feb 26, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Feb 23, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Feb 22, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
Feb 21, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
Feb 20, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Feb 16, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Feb 15, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Feb 14, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Feb 13, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Feb 12, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
Feb 09, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Feb 08, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Feb 07, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Feb 06, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Feb 05, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Feb 02, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Feb 01, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Jan 31, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Jan 30, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Jan 29, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Jan 26, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Jan 25, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Jan 24, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Jan 23, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Jan 22, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Jan 19, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Jan 18, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Jan 17, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Jan 16, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Jan 12, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Jan 11, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Jan 10, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Jan 09, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Jan 08, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Jan 05, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
Jan 04, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jan 03, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
Jan 02, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Dec 29, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Dec 28, 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
Dec 28, 2023 | 0 Dividend | |||||
Dec 28, 2023 | 0.613 Capital Gain | |||||
Dec 27, 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.03 | - |
Dec 26, 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.02 | - |
Dec 22, 2023 | 27.34 | 27.34 | 27.34 | 27.34 | 26.73 | - |
Dec 21, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.60 | - |
Dec 20, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.10 | - |
Dec 19, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 26.55 | - |
Dec 18, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.20 | - |
Dec 15, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.15 | - |
Dec 14, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.30 | - |
Dec 13, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 25.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |