Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
May 01, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Apr 30, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Apr 29, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Apr 26, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Apr 25, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Apr 24, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Apr 23, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Apr 22, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Apr 19, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Apr 18, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Apr 17, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Apr 16, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Apr 15, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Apr 12, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 11, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 10, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Apr 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Apr 08, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Apr 05, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Apr 04, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Apr 03, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Apr 02, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Apr 01, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Mar 28, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Mar 27, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Mar 26, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Mar 25, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Mar 22, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Mar 21, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Mar 20, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Mar 19, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Mar 18, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Mar 15, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Mar 14, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Mar 13, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Mar 12, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Mar 11, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Mar 08, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Mar 07, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Mar 06, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Mar 05, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Mar 04, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Mar 01, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Feb 29, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Feb 28, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Feb 27, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Feb 26, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Feb 23, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Feb 22, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Feb 21, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Feb 20, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Feb 16, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Feb 15, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Feb 14, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Feb 13, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Feb 12, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Feb 09, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Feb 08, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Feb 07, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Feb 06, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Feb 05, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 02, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Feb 01, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Jan 31, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Jan 30, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Jan 29, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Jan 26, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Jan 25, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Jan 24, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Jan 23, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Jan 22, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Jan 19, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Jan 18, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jan 17, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
Jan 16, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jan 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 10, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jan 09, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
Jan 08, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
Jan 05, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
Jan 04, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 03, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Jan 02, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
Dec 29, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Dec 28, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Dec 27, 2023 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
Dec 26, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Dec 22, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Dec 21, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Dec 20, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
Dec 19, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Dec 18, 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Dec 18, 2023 | 0.028 Dividend | |||||
Dec 15, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 27.38 | - |
Dec 14, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 27.30 | - |
Dec 13, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.42 | - |
Dec 13, 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |