Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
May 17, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
May 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
May 15, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
May 14, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
May 13, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
May 10, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
May 09, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
May 08, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
May 07, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
May 06, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
May 03, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
May 02, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
May 01, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Apr 30, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Apr 29, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Apr 26, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Apr 25, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Apr 24, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
Apr 23, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Apr 22, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Apr 19, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Apr 18, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Apr 17, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Apr 16, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
Apr 15, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Apr 12, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Apr 11, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Apr 10, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Apr 09, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Apr 08, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Apr 05, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Apr 04, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Apr 03, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Apr 02, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Apr 01, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
Mar 28, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Mar 27, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Mar 26, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Mar 25, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Mar 22, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Mar 21, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Mar 20, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Mar 19, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Mar 18, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Mar 15, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Mar 14, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Mar 13, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Mar 12, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Mar 11, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Mar 08, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Mar 07, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Mar 06, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 05, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Mar 04, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Mar 01, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
Feb 29, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Feb 28, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Feb 27, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Feb 26, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
Feb 23, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Feb 22, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Feb 21, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Feb 20, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Feb 16, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Feb 15, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Feb 14, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Feb 13, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
Feb 12, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Feb 09, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Feb 08, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Feb 07, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Feb 06, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Feb 05, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Feb 02, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Feb 01, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Jan 31, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
Jan 30, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Jan 29, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jan 26, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Jan 25, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Jan 24, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jan 23, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
Jan 22, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Jan 19, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Jan 18, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
Jan 17, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Jan 16, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Jan 12, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Jan 11, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Jan 10, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
Jan 09, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Jan 08, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Jan 05, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Jan 04, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
Jan 03, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Jan 02, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Dec 29, 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Dec 28, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |