Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
May 31, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
May 30, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
May 29, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
May 28, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
May 27, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
May 24, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
May 23, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
May 22, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
May 21, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
May 16, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
May 15, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
May 14, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
May 13, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
May 10, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
May 07, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
May 06, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
May 03, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
May 02, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 30, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Apr 29, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Apr 26, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Apr 25, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 24, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Apr 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Apr 22, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Apr 19, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Apr 18, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
Apr 17, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Apr 16, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Apr 15, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Apr 12, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Apr 11, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Apr 10, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Apr 09, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Apr 08, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Apr 05, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Apr 04, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Apr 03, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Apr 02, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Mar 28, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Mar 27, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Mar 26, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Mar 25, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Mar 22, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 21, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Mar 20, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Mar 19, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Mar 18, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Mar 15, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Mar 14, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 13, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 12, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Mar 11, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Mar 08, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Mar 07, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Mar 06, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Mar 05, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Mar 04, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 01, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Feb 29, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Feb 28, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Feb 27, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Feb 26, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Feb 23, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Feb 22, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Feb 21, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Feb 20, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Feb 19, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Feb 16, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Feb 15, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Feb 14, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Feb 13, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Feb 12, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Feb 09, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Feb 08, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Feb 07, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Feb 06, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
Feb 05, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Feb 02, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Feb 01, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
Jan 31, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
Jan 30, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Jan 29, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
Jan 26, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
Jan 23, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 22, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
Jan 19, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Jan 18, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Jan 17, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Jan 16, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jan 15, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |