Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Apr 30, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Apr 29, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Apr 26, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Apr 25, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Apr 24, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Apr 23, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Apr 22, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Apr 19, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Apr 18, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Apr 17, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Apr 16, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Apr 15, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Apr 12, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Apr 11, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Apr 10, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Apr 09, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Apr 08, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Apr 05, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Apr 04, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Apr 03, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Apr 02, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Mar 28, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Mar 27, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Mar 26, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Mar 25, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Mar 22, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Mar 21, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Mar 20, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Mar 19, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Mar 18, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Mar 15, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Mar 14, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Mar 13, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Mar 12, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Mar 11, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Mar 08, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Mar 07, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Mar 06, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Mar 05, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Mar 04, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Mar 01, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Feb 29, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Feb 28, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 27, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Feb 26, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Feb 23, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Feb 22, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Feb 21, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Feb 20, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Feb 19, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Feb 16, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Feb 15, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Feb 14, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Feb 13, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Feb 12, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Feb 09, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Feb 08, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Feb 07, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Feb 06, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Feb 05, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Feb 02, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Feb 01, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Jan 31, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Jan 30, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Jan 29, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Jan 26, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Jan 23, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Jan 22, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Jan 19, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Jan 18, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Jan 17, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Jan 16, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Jan 15, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Jan 12, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Jan 11, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Jan 10, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Jan 09, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Jan 08, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Dec 28, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Dec 21, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Dec 20, 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Dec 19, 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Dec 18, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Dec 15, 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Dec 14, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Dec 13, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Dec 12, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Dec 11, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Dec 08, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |