Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Apr 30, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Apr 29, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Apr 26, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Apr 25, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Apr 24, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Apr 23, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Apr 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Apr 19, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Apr 18, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Apr 17, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Apr 16, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Apr 15, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Apr 12, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Apr 11, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Apr 10, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Apr 09, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Apr 08, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Apr 05, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Apr 04, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Apr 03, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Apr 02, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Apr 01, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Mar 28, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Mar 27, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Mar 26, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Mar 25, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Mar 22, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Mar 21, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Mar 20, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Mar 19, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Mar 18, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
Mar 15, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Mar 14, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
Mar 13, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Mar 12, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Mar 11, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Mar 08, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Mar 07, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Mar 06, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 05, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Mar 04, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Mar 01, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Feb 29, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Feb 28, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Feb 27, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Feb 26, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Feb 23, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Feb 22, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Feb 21, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Feb 20, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Feb 16, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Feb 15, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Feb 14, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Feb 13, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Feb 12, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Feb 09, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Feb 08, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 07, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Feb 06, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Feb 05, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Feb 02, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Feb 01, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
Jan 31, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Jan 30, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Jan 29, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Jan 26, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Jan 25, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Jan 24, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
Jan 23, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
Jan 22, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Jan 19, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
Jan 18, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Jan 17, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Jan 16, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Jan 12, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Jan 11, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Jan 10, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
Jan 09, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
Jan 08, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
Jan 05, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jan 04, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Jan 03, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
Jan 02, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Dec 29, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
Dec 28, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
Dec 28, 2023 | 0 Dividend | |||||
Dec 28, 2023 | 0.604 Capital Gain | |||||
Dec 27, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 27.88 | - |
Dec 26, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 27.87 | - |
Dec 22, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 27.79 | - |
Dec 21, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 27.70 | - |
Dec 20, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.29 | - |
Dec 19, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 27.58 | - |
Dec 18, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.25 | - |
Dec 15, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 26.96 | - |
Dec 14, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.01 | - |
Dec 13, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 26.88 | - |
Dec 12, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |