Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 365 |
Apr 30, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Apr 29, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Apr 29, 2024 | 2 Dividend | |||||
Apr 26, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 25.32 | - |
Apr 25, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 25.45 | - |
Apr 24, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 25.89 | - |
Apr 23, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 25.62 | - |
Apr 22, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 25.32 | - |
Apr 19, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 24.52 | - |
Apr 18, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 24.58 | - |
Apr 17, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 24.73 | - |
Apr 16, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 24.86 | - |
Apr 15, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 25.88 | - |
Apr 12, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 26.58 | - |
Apr 11, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.32 | - |
Apr 10, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 26.60 | - |
Apr 09, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 27.04 | - |
Apr 08, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 28.17 | - |
Apr 05, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 27.21 | - |
Apr 04, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 27.30 | - |
Apr 03, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 26.73 | - |
Apr 02, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 27.28 | - |
Mar 28, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.43 | - |
Mar 27, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 26.69 | - |
Mar 26, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 25.70 | - |
Mar 25, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 26.85 | - |
Mar 22, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 25.69 | - |
Mar 21, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 25.85 | - |
Mar 20, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 25.89 | - |
Mar 19, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 26.71 | - |
Mar 18, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 26.35 | - |
Mar 15, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 26.52 | - |
Mar 14, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 26.72 | - |
Mar 13, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 26.31 | - |
Mar 12, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 25.76 | - |
Mar 11, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 25.94 | - |
Mar 08, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 25.85 | - |
Mar 07, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 24.75 | - |
Mar 06, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 24.73 | - |
Mar 05, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 24.63 | - |
Mar 04, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 25.40 | - |
Mar 01, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 25.64 | - |
Feb 29, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 25.44 | - |
Feb 28, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 25.76 | - |
Feb 27, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 26.18 | - |
Feb 26, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 25.71 | - |
Feb 23, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 26.27 | - |
Feb 22, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 26.51 | - |
Feb 21, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 26.89 | - |
Feb 20, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 27.08 | - |
Feb 19, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 26.91 | - |
Feb 16, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 27.46 | - |
Feb 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 26.88 | - |
Feb 14, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 26.34 | - |
Feb 13, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 26.79 | - |
Feb 12, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 26.10 | - |
Feb 09, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 25.92 | - |
Feb 08, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 26.12 | - |
Feb 07, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 25.04 | - |
Feb 06, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 24.69 | - |
Feb 05, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 24.89 | - |
Feb 02, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 25.78 | - |
Feb 01, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 26.04 | - |
Jan 31, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 26.28 | - |
Jan 30, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 26.19 | - |
Jan 29, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 26.44 | - |
Jan 26, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 26.05 | - |
Jan 25, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 25.73 | - |
Jan 24, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 25.59 | - |
Jan 23, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 25.66 | - |
Jan 22, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 25.23 | - |
Jan 19, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 24.55 | - |
Jan 18, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 23.98 | - |
Jan 17, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 23.33 | - |
Jan 16, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 22.96 | - |
Jan 15, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 23.50 | - |
Jan 12, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 23.50 | - |
Jan 11, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 23.93 | - |
Jan 10, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 23.64 | - |
Jan 09, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 23.86 | - |
Jan 08, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 23.58 | - |
Jan 05, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 23.75 | - |
Jan 04, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 23.69 | - |
Jan 03, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 23.52 | - |
Jan 02, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 24.01 | - |
Dec 29, 2023 | 25.93 | 26.04 | 25.93 | 26.04 | 24.13 | - |
Dec 28, 2023 | 25.79 | 25.79 | 25.79 | 25.79 | 23.90 | - |
Dec 27, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 24.09 | - |
Dec 22, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 24.11 | - |
Dec 21, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 23.86 | - |
Dec 20, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 24.70 | - |
Dec 19, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 25.10 | - |
Dec 18, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 24.96 | - |
Dec 15, 2023 | 26.88 | 26.88 | 26.88 | 26.88 | 24.91 | - |
Dec 14, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 24.50 | - |
Dec 13, 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 24.17 | - |
Dec 12, 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 24.71 | - |
Dec 11, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 23.75 | - |
Dec 08, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 21.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |