Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
May 15, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
May 14, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
May 13, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
May 10, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
May 09, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
May 08, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
May 07, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
May 06, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
May 03, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
May 02, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Apr 30, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Apr 29, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Apr 26, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Apr 25, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
Apr 24, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Apr 23, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
Apr 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Apr 19, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Apr 18, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Apr 17, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Apr 16, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Apr 15, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Apr 12, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
Apr 11, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Apr 10, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Apr 09, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Apr 08, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Apr 05, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Apr 04, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Apr 03, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Apr 02, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
Mar 28, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Mar 27, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Mar 26, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Mar 25, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Mar 22, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Mar 21, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Mar 20, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Mar 19, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Mar 18, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Mar 15, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Mar 14, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Mar 13, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Mar 12, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Mar 11, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Mar 08, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Mar 07, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Mar 06, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Mar 05, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Mar 04, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Mar 01, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Feb 29, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Feb 28, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Feb 27, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Feb 26, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Feb 23, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Feb 22, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Feb 21, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
Feb 20, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Feb 19, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Feb 16, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Feb 15, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Feb 14, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Feb 13, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Feb 12, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
Feb 09, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Feb 08, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Feb 07, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Feb 06, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Feb 05, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Feb 02, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Feb 01, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Jan 31, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Jan 30, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Jan 29, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Jan 26, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
Jan 23, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Jan 22, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
Jan 19, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
Jan 18, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Jan 17, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Jan 16, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
Jan 15, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
Jan 12, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Jan 11, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Jan 10, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Jan 09, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
Jan 08, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
Dec 28, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |