Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
May 23, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
May 22, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
May 21, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
May 20, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
May 17, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
May 16, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
May 15, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
May 14, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
May 13, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
May 10, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
May 09, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
May 08, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
May 07, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
May 06, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
May 03, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
May 02, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Apr 30, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Apr 29, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Apr 26, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Apr 25, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Apr 24, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Apr 23, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
Apr 22, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Apr 19, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Apr 18, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Apr 17, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Apr 16, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Apr 15, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Apr 12, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Apr 11, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Apr 10, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Apr 09, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Apr 08, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Apr 05, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Apr 04, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Apr 03, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Apr 02, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
Mar 28, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Mar 27, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 26, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Mar 25, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Mar 22, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Mar 21, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Mar 20, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Mar 19, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Mar 18, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
Mar 15, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Mar 14, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Mar 13, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Mar 12, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Mar 11, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Mar 08, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 07, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
Mar 06, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
Mar 05, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
Mar 04, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
Mar 01, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Feb 29, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Feb 29, 2024 | 0.11 Dividend | |||||
Feb 28, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.06 | - |
Feb 27, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.54 | - |
Feb 26, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.83 | - |
Feb 23, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.96 | - |
Feb 22, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.71 | - |
Feb 21, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.64 | - |
Feb 20, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.18 | - |
Feb 19, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.16 | - |
Feb 16, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.98 | - |
Feb 15, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.01 | - |
Feb 14, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.75 | - |
Feb 13, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.73 | - |
Feb 12, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.21 | - |
Feb 09, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.17 | - |
Feb 08, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.11 | - |
Feb 07, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.38 | - |
Feb 06, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.87 | - |
Feb 05, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.31 | - |
Feb 02, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.43 | - |
Feb 01, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.14 | - |
Jan 31, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.55 | - |
Jan 30, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.36 | - |
Jan 29, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.18 | - |
Jan 26, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.82 | - |
Jan 25, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.38 | - |
Jan 24, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.54 | - |
Jan 23, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.18 | - |
Jan 22, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 29.90 | - |
Jan 19, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.82 | - |
Jan 18, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.74 | - |
Jan 17, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.10 | - |
Jan 16, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.50 | - |
Jan 15, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.75 | - |
Jan 12, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.75 | - |
Jan 11, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.64 | - |
Jan 10, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.78 | - |
Jan 09, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.74 | - |
Jan 08, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.59 | - |
Jan 05, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.11 | - |
Jan 04, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |