Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
May 30, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
May 29, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
May 28, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
May 24, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
May 23, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
May 22, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
May 21, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
May 20, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
May 17, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
May 16, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
May 15, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
May 14, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
May 13, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
May 10, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
May 09, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
May 08, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
May 07, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
May 06, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
May 03, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
May 02, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
May 01, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
Apr 30, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Apr 29, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Apr 26, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Apr 25, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Apr 24, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Apr 23, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Apr 22, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Apr 19, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Apr 18, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Apr 17, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Apr 16, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Apr 15, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Apr 12, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Apr 11, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Apr 10, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Apr 09, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 08, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Apr 05, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Apr 04, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Apr 03, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 02, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Apr 01, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Mar 28, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Mar 27, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 26, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Mar 25, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Mar 22, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Mar 21, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Mar 20, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Mar 19, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Mar 18, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Mar 15, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Mar 14, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Mar 13, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Mar 12, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Mar 11, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 08, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
Mar 07, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 06, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Mar 05, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Mar 04, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Mar 01, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Feb 29, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
Feb 28, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Feb 27, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Feb 26, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Feb 23, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Feb 22, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Feb 21, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Feb 20, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Feb 16, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Feb 15, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Feb 14, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Feb 13, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Feb 12, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Feb 09, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
Feb 08, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
Feb 07, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Feb 06, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Feb 05, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Feb 02, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Feb 01, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Jan 31, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Jan 30, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Jan 29, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Jan 26, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Jan 25, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Jan 24, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Jan 23, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Jan 22, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
Jan 19, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Jan 18, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Jan 17, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Jan 16, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Jan 12, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
Jan 11, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Jan 10, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Jan 09, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |