Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
May 30, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
May 29, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
May 28, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
May 24, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
May 23, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
May 22, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
May 21, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
May 20, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
May 17, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
May 16, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
May 15, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
May 14, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
May 13, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
May 10, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
May 09, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
May 08, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
May 07, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
May 06, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
May 03, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
May 02, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
May 01, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Apr 30, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Apr 29, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Apr 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Apr 25, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Apr 24, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Apr 23, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Apr 22, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Apr 19, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Apr 18, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Apr 17, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Apr 16, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Apr 15, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Apr 12, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Apr 11, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
Apr 10, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Apr 09, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Apr 08, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Apr 05, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Apr 04, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Apr 03, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Apr 02, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Apr 01, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Mar 28, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Mar 27, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Mar 26, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Mar 25, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Mar 22, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Mar 21, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Mar 20, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Mar 19, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Mar 18, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Mar 15, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Mar 14, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Mar 13, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Mar 12, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Mar 11, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Mar 08, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Mar 08, 2024 | 0 Dividend | |||||
Mar 08, 2024 | 0.185 Capital Gain | |||||
Mar 07, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.03 | - |
Mar 06, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.73 | - |
Mar 05, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.59 | - |
Mar 04, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.64 | - |
Mar 01, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.57 | - |
Feb 29, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.38 | - |
Feb 28, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.18 | - |
Feb 27, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.18 | - |
Feb 26, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.95 | - |
Feb 23, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.08 | - |
Feb 22, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.01 | - |
Feb 21, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.76 | - |
Feb 20, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.64 | - |
Feb 16, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.81 | - |
Feb 15, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.96 | - |
Feb 14, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.49 | - |
Feb 13, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.01 | - |
Feb 12, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.70 | - |
Feb 09, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.41 | - |
Feb 08, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.24 | - |
Feb 07, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | - |
Feb 06, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.90 | - |
Feb 05, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.74 | - |
Feb 02, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.06 | - |
Feb 01, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.09 | - |
Jan 31, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.71 | - |
Jan 30, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.20 | - |
Jan 29, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.21 | - |
Jan 26, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.99 | - |
Jan 25, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.89 | - |
Jan 24, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.61 | - |
Jan 23, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.74 | - |
Jan 22, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.79 | - |
Jan 19, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.50 | - |
Jan 18, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.21 | - |
Jan 17, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.14 | - |
Jan 16, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.44 | - |
Jan 12, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |