Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 46 |
Apr 30, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 29, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 26, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 25, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 24, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Apr 23, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 19, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Apr 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Apr 17, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 16, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 15, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Apr 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Apr 11, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Apr 10, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Apr 09, 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | - |
Apr 08, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - |
Apr 05, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Apr 04, 2024 | 29.80 | 30.20 | 29.80 | 30.20 | 30.20 | - |
Apr 03, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Apr 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Mar 28, 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | - |
Mar 27, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Mar 26, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Mar 25, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Mar 22, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Mar 21, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Mar 20, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Mar 19, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Mar 18, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Mar 15, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 13, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 11, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Mar 08, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Mar 07, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 06, 2024 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | - |
Mar 05, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Mar 04, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Mar 01, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Feb 29, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Feb 29, 2024 | 0.5 Dividend | |||||
Feb 28, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.30 | - |
Feb 27, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.73 | - |
Feb 26, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.12 | - |
Feb 23, 2024 | 27.60 | 28.40 | 27.60 | 28.40 | 27.91 | - |
Feb 22, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.75 | - |
Feb 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.53 | - |
Feb 20, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.33 | - |
Feb 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.53 | - |
Feb 16, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.75 | - |
Feb 15, 2024 | 25.60 | 26.80 | 25.60 | 26.60 | 26.14 | 46 |
Feb 14, 2024 | 25.60 | 26.00 | 25.40 | 26.00 | 25.55 | - |
Feb 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | - |
Feb 12, 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 25.94 | - |
Feb 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.55 | - |
Feb 08, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.14 | - |
Feb 07, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.33 | - |
Feb 06, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.53 | - |
Feb 05, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.32 | - |
Feb 02, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.10 | - |
Feb 01, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.69 | - |
Jan 31, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.89 | - |
Jan 30, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.69 | - |
Jan 29, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.69 | - |
Jan 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.50 | - |
Jan 25, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.09 | - |
Jan 24, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.09 | - |
Jan 23, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.09 | - |
Jan 22, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.28 | - |
Jan 19, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.09 | - |
Jan 18, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.28 | - |
Jan 17, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.48 | - |
Jan 16, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.27 | - |
Jan 15, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.25 | - |
Jan 12, 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.25 | - |
Jan 11, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.05 | - |
Jan 10, 2024 | 31.60 | 31.80 | 31.60 | 31.80 | 31.25 | - |
Jan 09, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.64 | - |
Jan 08, 2024 | 32.20 | 32.20 | 32.00 | 32.00 | 31.44 | - |
Jan 05, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.43 | - |
Jan 04, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.82 | - |
Jan 03, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.82 | - |
Jan 02, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.21 | - |
Dec 29, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.62 | - |
Dec 28, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.62 | - |
Dec 27, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.62 | - |
Dec 22, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.62 | - |
Dec 21, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.43 | - |
Dec 20, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.62 | - |
Dec 19, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.43 | - |
Dec 18, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 31.84 | - |
Dec 15, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 31.84 | - |
Dec 14, 2023 | 31.60 | 32.60 | 31.60 | 32.60 | 32.03 | - |
Dec 13, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.07 | - |
Dec 12, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.10 | - |
Dec 11, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.10 | - |
Dec 08, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |