Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
May 30, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
May 29, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
May 28, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
May 24, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
May 23, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
May 22, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
May 21, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
May 20, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
May 17, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
May 16, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
May 15, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
May 14, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
May 13, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
May 10, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
May 09, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
May 08, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
May 07, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
May 06, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
May 03, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
May 02, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
May 01, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Apr 30, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Apr 29, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
Apr 26, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
Apr 25, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Apr 24, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Apr 23, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Apr 22, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Apr 19, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Apr 18, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Apr 17, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Apr 16, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Apr 15, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Apr 12, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Apr 11, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Apr 10, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
Apr 09, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Apr 08, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Apr 05, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Apr 04, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Apr 03, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Apr 02, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Apr 01, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Mar 28, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Mar 27, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Mar 26, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Mar 25, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Mar 22, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Mar 21, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Mar 20, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Mar 19, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Mar 18, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Mar 15, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Mar 14, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Mar 13, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 12, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 11, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Mar 08, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Mar 07, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Mar 06, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Mar 05, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Mar 04, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Mar 01, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Feb 29, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Feb 28, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Feb 27, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Feb 26, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Feb 23, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Feb 22, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Feb 21, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Feb 20, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Feb 16, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Feb 15, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Feb 14, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Feb 13, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
Feb 12, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Feb 09, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
Feb 08, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Feb 07, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Feb 06, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Feb 05, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Feb 02, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Feb 01, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Jan 31, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Jan 30, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
Jan 29, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Jan 26, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Jan 25, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Jan 24, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jan 23, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Jan 22, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jan 19, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
Jan 18, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Jan 17, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Jan 16, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Jan 12, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
Jan 11, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Jan 10, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Jan 09, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |