Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
May 09, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
May 08, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
May 07, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
May 06, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
May 03, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
May 02, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
May 01, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Apr 30, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Apr 29, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Apr 26, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Apr 25, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Apr 24, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Apr 23, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Apr 22, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Apr 19, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Apr 18, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 17, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Apr 16, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Apr 15, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Apr 12, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Apr 11, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Apr 10, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Apr 09, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Apr 08, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Apr 05, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Apr 04, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Apr 03, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Apr 02, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Apr 01, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Mar 28, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Mar 27, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Mar 26, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Mar 25, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Mar 22, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Mar 21, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Mar 20, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Mar 19, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Mar 18, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Mar 15, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Mar 14, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Mar 13, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Mar 12, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Mar 11, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Mar 08, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Mar 07, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Mar 07, 2024 | 0.109 Dividend | |||||
Mar 06, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | - |
Mar 05, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.70 | - |
Mar 04, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.78 | - |
Mar 01, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.67 | - |
Feb 29, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.54 | - |
Feb 28, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.43 | - |
Feb 27, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.33 | - |
Feb 26, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.16 | - |
Feb 23, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.20 | - |
Feb 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.09 | - |
Feb 21, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.84 | - |
Feb 20, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.68 | - |
Feb 16, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.72 | - |
Feb 15, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.76 | - |
Feb 14, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.46 | - |
Feb 13, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.22 | - |
Feb 12, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.64 | - |
Feb 09, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.50 | - |
Feb 08, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.44 | - |
Feb 07, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.53 | - |
Feb 06, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.39 | - |
Feb 05, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.25 | - |
Feb 02, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.51 | - |
Feb 01, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.52 | - |
Jan 31, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.18 | - |
Jan 30, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.51 | - |
Jan 29, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.34 | - |
Jan 26, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.20 | - |
Jan 25, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.16 | - |
Jan 24, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.85 | - |
Jan 23, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 30.98 | - |
Jan 22, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.93 | - |
Jan 19, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.81 | - |
Jan 18, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.54 | - |
Jan 17, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.42 | - |
Jan 16, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.59 | - |
Jan 12, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.76 | - |
Jan 11, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.74 | - |
Jan 10, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.81 | - |
Jan 09, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.79 | - |
Jan 08, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.92 | - |
Jan 05, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.75 | - |
Jan 04, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.65 | - |
Jan 03, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.68 | - |
Jan 02, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.91 | - |
Dec 29, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.76 | - |
Dec 28, 2023 | 30.93 | 30.93 | 30.93 | 30.93 | 30.83 | - |
Dec 27, 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.79 | - |
Dec 26, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.72 | - |
Dec 22, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.54 | - |
Dec 21, 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.44 | - |
Dec 20, 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.18 | - |
Dec 19, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.65 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |