Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8 |
May 22, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
May 21, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
May 20, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
May 17, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
May 16, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
May 15, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
May 14, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
May 13, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
May 10, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
May 09, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
May 08, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
May 07, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
May 06, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
May 03, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
May 02, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 29, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 26, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
Apr 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Apr 24, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 23, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Apr 22, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 19, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Apr 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Apr 17, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 16, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 15, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 12, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Apr 11, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 10, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 09, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Apr 08, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Apr 05, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 04, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 03, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 02, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Mar 28, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Mar 28, 2024 | 140 Dividend | |||||
Mar 27, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -108.80 | - |
Mar 26, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -107.41 | - |
Mar 25, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Mar 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Mar 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Mar 20, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -107.41 | - |
Mar 19, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -110.89 | - |
Mar 18, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -109.50 | - |
Mar 15, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -108.80 | - |
Mar 14, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -107.41 | - |
Mar 13, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -106.71 | - |
Mar 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Mar 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Mar 08, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -108.80 | - |
Mar 07, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Mar 06, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -110.89 | - |
Mar 05, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -110.89 | - |
Mar 04, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -112.29 | - |
Mar 01, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -113.68 | - |
Feb 29, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | -113.68 | - |
Feb 28, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -110.89 | - |
Feb 27, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -109.50 | - |
Feb 26, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -108.80 | - |
Feb 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Feb 22, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.19 | - |
Feb 21, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -111.59 | - |
Feb 20, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -112.29 | - |
Feb 19, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -111.59 | - |
Feb 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -111.59 | - |
Feb 15, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -109.50 | - |
Feb 14, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -110.89 | - |
Feb 13, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Feb 12, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | -103.92 | - |
Feb 09, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -106.71 | - |
Feb 08, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -108.80 | - |
Feb 07, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -110.89 | - |
Feb 06, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -106.71 | - |
Feb 05, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -109.50 | - |
Feb 02, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -111.59 | - |
Feb 01, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -112.98 | - |
Jan 31, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.19 | - |
Jan 30, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | -114.38 | - |
Jan 29, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | -112.29 | - |
Jan 26, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -110.89 | - |
Jan 25, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | -112.98 | - |
Jan 24, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | -110.89 | - |
Jan 23, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.19 | - |
Jan 22, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.19 | - |
Jan 19, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -107.41 | - |
Jan 18, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | -106.71 | - |
Jan 17, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -107.41 | - |
Jan 16, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | -109.50 | - |
Jan 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Jan 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Jan 11, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | -107.41 | - |
Jan 10, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | -108.80 | - |
Jan 09, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.19 | - |
Jan 08, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | -108.10 | - |
Jan 05, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | -110.19 | - |
Jan 04, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -111.59 | - |
Jan 03, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | -104.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |