Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
May 15, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
May 14, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
May 13, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
May 10, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
May 09, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
May 08, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
May 07, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
May 02, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Apr 30, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Apr 29, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Apr 26, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Apr 25, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Apr 24, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Apr 23, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Apr 22, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Apr 19, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Apr 18, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Apr 16, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Apr 15, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Apr 12, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Apr 10, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Apr 09, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Apr 08, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Apr 05, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Apr 04, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Apr 03, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Apr 02, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Mar 27, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Mar 26, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Mar 22, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
Mar 21, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Mar 20, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Mar 19, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Mar 14, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Mar 13, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Mar 12, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Mar 11, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Mar 07, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Feb 27, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Feb 26, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Feb 23, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Feb 22, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Feb 21, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Feb 20, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Feb 19, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Feb 16, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Feb 15, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Feb 14, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Feb 13, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Feb 12, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Feb 09, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Feb 08, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Feb 07, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Feb 06, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
Feb 01, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Jan 31, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Jan 30, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jan 29, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Jan 25, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Jan 24, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Jan 23, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Jan 19, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Jan 18, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Jan 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Jan 16, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Jan 15, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Jan 12, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Jan 11, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Jan 10, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
Jan 09, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Jan 08, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Jan 05, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Jan 04, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Jan 03, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Jan 02, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Jan 01, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Dec 28, 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Dec 21, 2023 | - | - | - | - | - | - |
Dec 20, 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Dec 19, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |