Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
May 01, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Apr 30, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
Apr 29, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Apr 26, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Apr 25, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Apr 24, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Apr 23, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Apr 22, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Apr 19, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Apr 18, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Apr 17, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Apr 16, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
Apr 15, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Apr 12, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Apr 11, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Apr 10, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Apr 09, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Apr 08, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Apr 05, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Apr 04, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Apr 03, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Apr 02, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Apr 01, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Mar 28, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Mar 27, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Mar 26, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Mar 25, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Mar 22, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Mar 21, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Mar 20, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Mar 19, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Mar 18, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 15, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Mar 14, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Mar 13, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Mar 12, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Mar 11, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Mar 08, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Mar 07, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Mar 06, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Mar 05, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Mar 04, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Mar 01, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Feb 29, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Feb 28, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
Feb 27, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Feb 26, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Feb 23, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Feb 22, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Feb 21, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Feb 20, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Feb 16, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Feb 15, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Feb 14, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Feb 13, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Feb 12, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Feb 09, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Feb 08, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Feb 07, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
Feb 06, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
Feb 05, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Feb 02, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Feb 01, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Jan 31, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
Jan 30, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Jan 29, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Jan 26, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
Jan 25, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Jan 24, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
Jan 23, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Jan 22, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Jan 19, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Jan 18, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Jan 17, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Jan 16, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 11, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
Jan 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Jan 09, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Jan 08, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jan 05, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
Jan 04, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Jan 03, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
Jan 02, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
Dec 29, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Dec 28, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Dec 27, 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
Dec 26, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Dec 22, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Dec 21, 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Dec 20, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
Dec 20, 2023 | 0.026 Dividend | |||||
Dec 19, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.50 | - |
Dec 18, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.25 | - |
Dec 15, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.25 | - |
Dec 14, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.42 | - |
Dec 13, 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |