Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
May 17, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
May 16, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
May 15, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
May 14, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
May 13, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
May 10, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
May 09, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
May 08, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
May 07, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
May 06, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
May 03, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
May 02, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
May 01, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Apr 30, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Apr 29, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Apr 26, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Apr 25, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Apr 24, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Apr 23, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Apr 22, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
Apr 19, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Apr 18, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Apr 17, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Apr 16, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Apr 15, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Apr 12, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Apr 11, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Apr 10, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Apr 09, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Apr 08, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Apr 05, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Apr 04, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Apr 03, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Apr 02, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Apr 01, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Mar 28, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Mar 27, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Mar 26, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Mar 25, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Mar 22, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Mar 21, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Mar 20, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Mar 19, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Mar 18, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Mar 18, 2024 | 0.066 Dividend | |||||
Mar 15, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.42 | - |
Mar 14, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | - |
Mar 13, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.45 | - |
Mar 12, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.45 | - |
Mar 11, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.29 | - |
Mar 08, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.29 | - |
Mar 07, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.27 | - |
Mar 06, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.02 | - |
Mar 05, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.88 | - |
Mar 04, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.92 | - |
Mar 01, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.80 | - |
Feb 29, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.66 | - |
Feb 28, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.46 | - |
Feb 27, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.26 | - |
Feb 26, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.26 | - |
Feb 23, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.33 | - |
Feb 22, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | - |
Feb 21, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.86 | - |
Feb 20, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.79 | - |
Feb 16, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.91 | - |
Feb 15, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.04 | - |
Feb 14, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.63 | - |
Feb 13, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | - |
Feb 12, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.76 | - |
Feb 09, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.65 | - |
Feb 08, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.61 | - |
Feb 07, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.58 | - |
Feb 06, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.46 | - |
Feb 05, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.39 | - |
Feb 02, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.56 | - |
Feb 01, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.49 | - |
Jan 31, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.15 | - |
Jan 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | - |
Jan 29, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.44 | - |
Jan 26, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.31 | - |
Jan 25, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.22 | - |
Jan 24, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.97 | - |
Jan 23, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.07 | - |
Jan 22, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.07 | - |
Jan 19, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.00 | - |
Jan 18, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.66 | - |
Jan 17, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.59 | - |
Jan 16, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | - |
Jan 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.95 | - |
Jan 11, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.91 | - |
Jan 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.94 | - |
Jan 09, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.91 | - |
Jan 08, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.04 | - |
Jan 05, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.78 | - |
Jan 04, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.67 | - |
Jan 03, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.71 | - |
Jan 02, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.93 | - |
Dec 29, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.84 | - |
Dec 28, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |