Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
May 17, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 16, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
May 15, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
May 14, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
May 13, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
May 10, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
May 09, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
May 08, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
May 07, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
May 06, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
May 03, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
May 02, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
May 01, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Apr 30, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
Apr 29, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Apr 26, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Apr 25, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Apr 24, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
Apr 23, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Apr 22, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Apr 19, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Apr 18, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
Apr 17, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Apr 16, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Apr 15, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Apr 12, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Apr 11, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
Apr 10, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Apr 09, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Apr 08, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Apr 05, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Apr 04, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Apr 03, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Apr 02, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Apr 01, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Mar 28, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Mar 27, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Mar 26, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
Mar 25, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Mar 22, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Mar 21, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Mar 20, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Mar 19, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Mar 18, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Mar 15, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Mar 14, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Mar 13, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Mar 12, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Mar 11, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
Mar 08, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Mar 07, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Mar 06, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
Mar 05, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Mar 04, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
Mar 01, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Feb 29, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Feb 28, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Feb 27, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Feb 26, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Feb 23, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Feb 22, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Feb 21, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
Feb 20, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Feb 16, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Feb 15, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Feb 14, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Feb 13, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Feb 12, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
Feb 09, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Feb 08, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Feb 07, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
Feb 06, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
Feb 05, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
Feb 02, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Feb 01, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
Jan 31, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Jan 30, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Jan 29, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Jan 26, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Jan 25, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
Jan 24, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
Jan 23, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jan 22, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Jan 19, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
Jan 18, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
Jan 17, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Jan 16, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Jan 12, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jan 11, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Jan 10, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Jan 09, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Jan 08, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Jan 05, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jan 04, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Jan 03, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jan 02, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Dec 29, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Dec 28, 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |