Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
May 30, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
May 29, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
May 28, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
May 24, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
May 23, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
May 22, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
May 21, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
May 20, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
May 17, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
May 16, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
May 15, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
May 14, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
May 13, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
May 10, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
May 09, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
May 08, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
May 07, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
May 06, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
May 03, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
May 02, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
May 01, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Apr 30, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Apr 29, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Apr 26, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Apr 25, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Apr 24, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Apr 23, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
Apr 22, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Apr 19, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Apr 18, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Apr 17, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Apr 16, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Apr 15, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Apr 12, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Apr 11, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Apr 10, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Apr 09, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Apr 08, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Apr 05, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Apr 04, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Apr 03, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Apr 02, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Apr 01, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Mar 28, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
Mar 27, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Mar 26, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Mar 25, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Mar 22, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Mar 21, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Mar 20, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Mar 19, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Mar 18, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
Mar 15, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Mar 14, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Mar 13, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Mar 12, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Mar 11, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Mar 08, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Mar 07, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Mar 06, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Mar 05, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Mar 04, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Mar 01, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Feb 29, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Feb 28, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Feb 27, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Feb 26, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Feb 23, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Feb 22, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Feb 21, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
Feb 20, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Feb 16, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Feb 15, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Feb 14, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Feb 13, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Feb 12, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Feb 09, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Feb 08, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Feb 07, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Feb 06, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Feb 05, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Feb 02, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Feb 01, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
Jan 31, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Jan 30, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
Jan 29, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Jan 26, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Jan 25, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Jan 24, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Jan 23, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Jan 22, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Jan 19, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Jan 18, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Jan 17, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Jan 16, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Jan 12, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Jan 11, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Jan 10, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |