Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
May 13, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
May 10, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
May 09, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
May 08, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
May 07, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
May 06, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
May 03, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
May 02, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
May 01, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
Apr 30, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Apr 29, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Apr 26, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Apr 25, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Apr 24, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Apr 23, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Apr 22, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Apr 19, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Apr 18, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Apr 17, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Apr 16, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Apr 15, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
Apr 12, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Apr 11, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Apr 10, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Apr 10, 2024 | 0.003 Dividend | |||||
Apr 10, 2024 | 0.167 Capital Gain | |||||
Apr 09, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.14 | - |
Apr 08, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.16 | - |
Apr 05, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.09 | - |
Apr 04, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.87 | - |
Apr 03, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.25 | - |
Apr 02, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.22 | - |
Apr 01, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.46 | - |
Mar 28, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.61 | - |
Mar 27, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.41 | - |
Mar 26, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.02 | - |
Mar 25, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.98 | - |
Mar 22, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 31.99 | - |
Mar 21, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.25 | - |
Mar 20, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.92 | - |
Mar 19, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.49 | - |
Mar 18, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.32 | - |
Mar 15, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.16 | - |
Mar 14, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.21 | - |
Mar 13, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.41 | - |
Mar 12, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.27 | - |
Mar 11, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.15 | - |
Mar 08, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.09 | - |
Mar 07, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.06 | - |
Mar 06, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.78 | - |
Mar 05, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.68 | - |
Mar 04, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.71 | - |
Mar 01, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.79 | - |
Feb 29, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.70 | - |
Feb 28, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.51 | - |
Feb 27, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.56 | - |
Feb 26, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.37 | - |
Feb 23, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.49 | - |
Feb 22, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.47 | - |
Feb 21, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.19 | - |
Feb 20, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.10 | - |
Feb 16, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.24 | - |
Feb 15, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.39 | - |
Feb 14, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 29.98 | - |
Feb 13, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.65 | - |
Feb 12, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.22 | - |
Feb 09, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.97 | - |
Feb 08, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.93 | - |
Feb 07, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.81 | - |
Feb 06, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.70 | - |
Feb 05, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.59 | - |
Feb 02, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.87 | - |
Feb 01, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 29.93 | - |
Jan 31, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.66 | - |
Jan 30, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.12 | - |
Jan 29, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.89 | - |
Jan 26, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.77 | - |
Jan 25, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.53 | - |
Jan 24, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.26 | - |
Jan 23, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.28 | - |
Jan 22, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.26 | - |
Jan 19, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.10 | - |
Jan 18, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.71 | - |
Jan 17, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.66 | - |
Jan 16, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.89 | - |
Jan 12, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.07 | - |
Jan 11, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.12 | - |
Jan 10, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.21 | - |
Jan 09, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.24 | - |
Jan 08, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.47 | - |
Jan 05, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.24 | - |
Jan 04, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.09 | - |
Jan 03, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.24 | - |
Jan 02, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.56 | - |
Dec 29, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.47 | - |
Dec 28, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.60 | - |
Dec 28, 2023 | 0.229 Dividend | |||||
Dec 28, 2023 | 0.83 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |