Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
May 31, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
May 30, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
May 29, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
May 28, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
May 27, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
May 24, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
May 23, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
May 22, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
May 21, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
May 16, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
May 15, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
May 14, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
May 13, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
May 10, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
May 07, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
May 06, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
May 03, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
May 02, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Apr 30, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Apr 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Apr 26, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Apr 25, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Apr 24, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Apr 23, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Apr 22, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Apr 19, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Apr 18, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Apr 17, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Apr 16, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Apr 15, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Apr 12, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Apr 11, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Apr 10, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Apr 09, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Apr 08, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Apr 05, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Apr 04, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 03, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Apr 02, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 28, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Mar 27, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 26, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Mar 25, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Mar 22, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Mar 21, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Mar 20, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 19, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Mar 18, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 15, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Mar 14, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Mar 13, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Mar 12, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
Mar 11, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Mar 08, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Mar 07, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Mar 06, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Mar 05, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Mar 04, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Mar 01, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Feb 29, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Feb 28, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Feb 27, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 26, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Feb 23, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Feb 22, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Feb 21, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
Feb 20, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Feb 19, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Feb 16, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Feb 15, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Feb 14, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Feb 13, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Feb 12, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Feb 09, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Feb 08, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Feb 07, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Feb 06, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
Feb 05, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Feb 02, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
Feb 01, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Jan 31, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
Jan 30, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Jan 29, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jan 26, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Jan 23, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Jan 22, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
Jan 19, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Jan 18, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Jan 17, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 16, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
Jan 15, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Jan 12, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |