Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
May 01, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Apr 30, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Apr 29, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Apr 26, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Apr 25, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Apr 24, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
Apr 23, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Apr 22, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Apr 19, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Apr 18, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Apr 17, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Apr 16, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
Apr 15, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
Apr 12, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Apr 11, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Apr 10, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Apr 09, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Apr 08, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Apr 05, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Apr 04, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Apr 03, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Apr 02, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Apr 01, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Mar 28, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Mar 27, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Mar 26, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Mar 25, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Mar 22, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Mar 21, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 20, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 19, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Mar 18, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Mar 15, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Mar 14, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Mar 13, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 12, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Mar 11, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Mar 08, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Mar 07, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Mar 06, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Mar 05, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Mar 04, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 01, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Feb 29, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Feb 28, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Feb 27, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Feb 26, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Feb 23, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Feb 22, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 21, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Feb 20, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Feb 16, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Feb 15, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Feb 14, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Feb 13, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Feb 12, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Feb 09, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Feb 08, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Feb 07, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Feb 06, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Feb 05, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Feb 02, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Feb 01, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Jan 31, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Jan 30, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Jan 29, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Jan 26, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Jan 25, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Jan 24, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Jan 23, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Jan 22, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Jan 19, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Jan 18, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Jan 17, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
Jan 16, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Jan 12, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Jan 11, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Jan 10, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Jan 09, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Jan 08, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Jan 05, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
Jan 04, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Jan 03, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Jan 02, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Dec 29, 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Dec 28, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Dec 27, 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Dec 26, 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Dec 22, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Dec 21, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Dec 20, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Dec 19, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Dec 18, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Dec 15, 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Dec 14, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Dec 13, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Dec 12, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Dec 12, 2023 | 0.208 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |