Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 100 |
May 07, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
May 06, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
May 03, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
May 02, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Apr 30, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Apr 29, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Apr 26, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Apr 25, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Apr 24, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Apr 23, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Apr 22, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 19, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Apr 18, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Apr 17, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Apr 16, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Apr 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 12, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Apr 11, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Apr 10, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Apr 09, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Apr 08, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Apr 05, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Apr 04, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Apr 03, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Apr 02, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Mar 28, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Mar 27, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Mar 26, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Mar 25, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Mar 22, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
Mar 21, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Mar 20, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Mar 19, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Mar 18, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Mar 15, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Mar 14, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Mar 13, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
Mar 12, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Mar 11, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Mar 08, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Mar 07, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Mar 06, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Mar 05, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Mar 04, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 01, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
Feb 29, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Feb 28, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Feb 27, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Feb 26, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Feb 23, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Feb 22, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Feb 21, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Feb 20, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Feb 19, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Feb 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Feb 15, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Feb 14, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Feb 13, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Feb 12, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Feb 09, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Feb 08, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
Feb 07, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Feb 06, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Feb 05, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
Feb 02, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Feb 01, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
Jan 31, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
Jan 30, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Jan 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jan 26, 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
Jan 25, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Jan 24, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Jan 23, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
Jan 22, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Jan 19, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Jan 18, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Jan 17, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Jan 16, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Jan 15, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jan 12, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Jan 11, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Jan 10, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Jan 09, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Jan 08, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
Jan 05, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Jan 04, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Jan 03, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
Jan 02, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
Dec 29, 2023 | 19.28 | 19.28 | 19.14 | 19.20 | 19.20 | - |
Dec 28, 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
Dec 27, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
Dec 22, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Dec 21, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Dec 20, 2023 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Dec 19, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Dec 18, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Dec 15, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Dec 14, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Dec 13, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |