Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
May 17, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
May 16, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
May 15, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
May 14, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
May 13, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
May 10, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
May 09, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
May 08, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
May 07, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
May 06, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
May 03, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
May 02, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
May 01, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Apr 30, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Apr 29, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Apr 26, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Apr 25, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Apr 24, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Apr 23, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Apr 22, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Apr 19, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Apr 18, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Apr 17, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Apr 16, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Apr 15, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Apr 12, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Apr 11, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Apr 10, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Apr 09, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Apr 08, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Apr 05, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Apr 04, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Apr 03, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Apr 02, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 01, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Mar 28, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Mar 27, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Mar 26, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Mar 25, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
Mar 22, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Mar 21, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Mar 20, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Mar 19, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Mar 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
Mar 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Mar 14, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Mar 13, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Mar 12, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Mar 11, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Mar 08, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Mar 07, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Mar 06, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Mar 05, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Mar 04, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
Mar 01, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Feb 29, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Feb 28, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Feb 27, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Feb 26, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Feb 23, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Feb 22, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Feb 21, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 20, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Feb 16, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Feb 15, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
Feb 14, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Feb 13, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Feb 12, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Feb 09, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Feb 08, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Feb 07, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Feb 06, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Feb 05, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Feb 02, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Feb 01, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Jan 31, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Jan 30, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Jan 29, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Jan 26, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Jan 25, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Jan 24, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Jan 23, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Jan 22, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Jan 19, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Jan 18, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Jan 17, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Jan 16, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Jan 12, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Jan 11, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Jan 10, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Jan 09, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Jan 08, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Jan 05, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jan 04, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
Jan 03, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Jan 02, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Dec 29, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Dec 28, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Dec 27, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |