Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
May 15, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
May 14, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
May 13, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
May 10, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
May 09, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
May 08, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
May 07, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
May 06, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
May 03, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
May 02, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Apr 30, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Apr 29, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Apr 26, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Apr 25, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Apr 24, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Apr 23, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 22, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Apr 19, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Apr 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 16, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Apr 15, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Apr 12, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Apr 10, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Apr 09, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Apr 08, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Apr 05, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Apr 04, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Apr 03, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Apr 02, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Apr 01, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Mar 28, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Mar 27, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Mar 26, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 22, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Mar 21, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 20, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Mar 19, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Mar 18, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Mar 15, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 14, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Mar 13, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Mar 12, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Mar 11, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Mar 07, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Mar 06, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Mar 05, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Mar 04, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Mar 01, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Feb 29, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Feb 28, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Feb 27, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Feb 26, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Feb 23, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Feb 22, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Feb 21, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Feb 20, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Feb 19, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Feb 16, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Feb 15, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Feb 14, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Feb 13, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Feb 12, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Feb 09, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Feb 08, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Feb 07, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Feb 06, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Feb 05, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Feb 02, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Feb 01, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Jan 31, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Jan 30, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
Jan 29, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Jan 25, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Jan 24, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Jan 23, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
Jan 19, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jan 18, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
Jan 17, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Jan 16, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jan 15, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Jan 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 11, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Jan 10, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
Jan 09, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jan 08, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Jan 05, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jan 04, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 03, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jan 02, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Jan 01, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Dec 29, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Dec 28, 2023 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Dec 27, 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Dec 26, 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Dec 22, 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Dec 21, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
Dec 20, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Dec 19, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |