Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
May 16, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
May 15, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
May 14, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
May 13, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
May 10, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
May 09, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
May 08, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
May 07, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
May 06, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
May 03, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
May 02, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
May 01, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Apr 30, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Apr 29, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Apr 26, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Apr 25, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Apr 24, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Apr 23, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Apr 22, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Apr 19, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Apr 18, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Apr 17, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Apr 16, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
Apr 15, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Apr 12, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Apr 11, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Apr 10, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Apr 09, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Apr 08, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Apr 05, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Apr 04, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
Apr 03, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
Apr 02, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Apr 01, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
Mar 28, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Mar 27, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 26, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
Mar 25, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Mar 22, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Mar 21, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
Mar 20, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
Mar 19, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 18, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
Mar 15, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Mar 14, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
Mar 13, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
Mar 12, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Mar 11, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
Mar 08, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
Mar 07, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Mar 06, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Mar 05, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Mar 04, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Mar 01, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
Feb 29, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
Feb 28, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
Feb 27, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
Feb 26, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
Feb 23, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
Feb 22, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
Feb 21, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
Feb 20, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Feb 16, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 15, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
Feb 14, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Feb 13, 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Feb 12, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
Feb 09, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
Feb 08, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Feb 07, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Feb 06, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
Feb 05, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
Feb 02, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Feb 01, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
Jan 31, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Jan 30, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Jan 29, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Jan 26, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
Jan 25, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Jan 24, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Jan 23, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Jan 22, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Jan 19, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
Jan 18, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Jan 17, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Jan 16, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
Jan 15, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
Jan 12, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 11, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
Jan 10, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
Jan 09, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
Jan 08, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Jan 05, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Jan 04, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
Jan 03, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Jan 02, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Dec 29, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Dec 28, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
Dec 27, 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |