Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
May 02, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Apr 25, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Apr 24, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Apr 23, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Apr 22, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Apr 19, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Apr 18, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Apr 17, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Apr 16, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Apr 15, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Apr 12, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Apr 11, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Apr 10, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Apr 09, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Apr 08, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Apr 05, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Apr 04, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Apr 03, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Apr 02, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 01, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Mar 28, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Mar 27, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Mar 26, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Mar 25, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Mar 22, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Mar 21, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Mar 20, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Mar 19, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Mar 18, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Mar 15, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Mar 14, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Mar 13, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
Mar 12, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Mar 11, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
Mar 08, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Mar 07, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Mar 06, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Mar 05, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Mar 04, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Mar 01, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Feb 29, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
Feb 28, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Feb 27, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Feb 26, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Feb 23, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Feb 22, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Feb 21, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Feb 20, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
Feb 16, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Feb 15, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Feb 14, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
Feb 13, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Feb 12, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Feb 09, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
Feb 08, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
Feb 07, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Feb 06, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Feb 05, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Feb 02, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Feb 01, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Jan 31, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Jan 30, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Jan 29, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Jan 26, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Jan 25, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Jan 24, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Jan 23, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Jan 22, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Jan 19, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Jan 18, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Jan 17, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Jan 16, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Jan 15, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Jan 12, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Jan 11, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Jan 10, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Jan 09, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Jan 08, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Jan 05, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Jan 04, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jan 03, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Jan 02, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Dec 29, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Dec 28, 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Dec 27, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Dec 22, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Dec 21, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Dec 20, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Dec 19, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Dec 18, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Dec 15, 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Dec 14, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Dec 13, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Dec 12, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Dec 11, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |