Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
Apr 30, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
Apr 29, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
Apr 26, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Apr 25, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Apr 24, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Apr 23, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Apr 22, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Apr 19, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Apr 18, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
Apr 17, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 16, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
Apr 15, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Apr 12, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Apr 11, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Apr 10, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
Apr 09, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Apr 08, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Apr 05, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Apr 04, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Apr 03, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Apr 02, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Apr 01, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Mar 28, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Mar 27, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 26, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Mar 25, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Mar 22, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Mar 21, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Mar 20, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Mar 19, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 18, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Mar 15, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Mar 14, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Mar 13, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Mar 12, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Mar 11, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 08, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Mar 07, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Mar 06, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Mar 05, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Mar 04, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Mar 01, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Feb 29, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Feb 28, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Feb 27, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 26, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Feb 23, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Feb 22, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
Feb 21, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
Feb 20, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Feb 16, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Feb 15, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Feb 14, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
Feb 13, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Feb 12, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Feb 09, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Feb 08, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Feb 07, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
Feb 06, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
Feb 05, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Feb 02, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Feb 01, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jan 31, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Jan 30, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
Jan 29, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jan 26, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Jan 25, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Jan 24, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Jan 23, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Jan 22, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
Jan 19, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 18, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Jan 17, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
Jan 16, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Jan 12, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
Jan 11, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
Jan 10, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Jan 09, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jan 08, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jan 05, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Jan 04, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
Jan 03, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Jan 02, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Dec 29, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Dec 28, 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Dec 27, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Dec 26, 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Dec 22, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
Dec 21, 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Dec 20, 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Dec 19, 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
Dec 18, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Dec 15, 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
Dec 14, 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
Dec 13, 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Dec 12, 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Dec 11, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Dec 11, 2023 | 0 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |