Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
May 21, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
May 20, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
May 17, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
May 16, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
May 15, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
May 14, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
May 13, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
May 10, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
May 09, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
May 08, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
May 07, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
May 06, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
May 03, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
May 02, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
May 01, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Apr 30, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Apr 29, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Apr 26, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Apr 25, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Apr 24, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Apr 23, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 22, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Apr 19, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Apr 18, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Apr 17, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Apr 16, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Apr 15, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Apr 12, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Apr 11, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Apr 10, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Apr 09, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Apr 08, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Apr 05, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Apr 04, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Apr 03, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Apr 02, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Apr 01, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Mar 28, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Mar 27, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Mar 26, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Mar 25, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Mar 22, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Mar 21, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Mar 20, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Mar 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Mar 18, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Mar 15, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Mar 14, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 13, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Mar 12, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Mar 11, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Mar 08, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Mar 07, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Mar 06, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Mar 05, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Mar 04, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Mar 01, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Feb 29, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Feb 28, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Feb 27, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Feb 26, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Feb 23, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Feb 22, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Feb 21, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Feb 20, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Feb 16, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Feb 15, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Feb 14, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Feb 13, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Feb 12, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Feb 09, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
Feb 08, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
Feb 07, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Feb 06, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
Feb 05, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Feb 02, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Feb 01, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Jan 31, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Jan 30, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Jan 29, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Jan 26, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Jan 25, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Jan 24, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Jan 23, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Jan 22, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Jan 19, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Jan 18, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Jan 17, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
Jan 16, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Jan 12, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
Jan 11, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Jan 10, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Jan 09, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
Jan 08, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Jan 05, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Jan 04, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
Jan 03, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Jan 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |