Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
May 01, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
Apr 30, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
Apr 29, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
Apr 26, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
Apr 25, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
Apr 24, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Apr 23, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
Apr 22, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Apr 19, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
Apr 18, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Apr 17, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
Apr 16, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Apr 15, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Apr 12, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
Apr 11, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
Apr 10, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
Apr 09, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Apr 08, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Apr 05, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
Apr 04, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Apr 03, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
Apr 02, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Apr 01, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Mar 28, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Mar 27, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Mar 26, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Mar 25, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Mar 22, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Mar 21, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Mar 20, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Mar 19, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Mar 18, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Mar 15, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Mar 14, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Mar 13, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Mar 12, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Mar 11, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Mar 08, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Mar 07, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Mar 06, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Mar 05, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Mar 04, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Mar 01, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Feb 29, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Feb 28, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
Feb 27, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Feb 26, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
Feb 23, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Feb 22, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Feb 21, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Feb 20, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Feb 16, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Feb 15, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Feb 14, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
Feb 13, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Feb 12, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Feb 09, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Feb 08, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Feb 07, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Feb 06, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Feb 05, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Feb 02, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Feb 01, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Jan 31, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Jan 30, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Jan 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Jan 26, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Jan 25, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Jan 24, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Jan 23, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
Jan 22, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Jan 19, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Jan 18, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Jan 17, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
Jan 16, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Jan 15, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Jan 12, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Jan 11, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Jan 10, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Jan 09, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Jan 08, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Jan 05, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Jan 04, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Jan 03, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jan 02, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Dec 29, 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Dec 28, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Dec 27, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Dec 22, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Dec 21, 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Dec 20, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Dec 19, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Dec 18, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Dec 15, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Dec 14, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Dec 13, 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Dec 12, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Dec 11, 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |