Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
May 06, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
May 03, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
May 02, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
May 01, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Apr 30, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Apr 29, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Apr 26, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Apr 25, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
Apr 24, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Apr 23, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Apr 22, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Apr 19, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Apr 18, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Apr 17, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Apr 16, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Apr 15, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Apr 12, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Apr 11, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Apr 10, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Apr 09, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Apr 08, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Apr 05, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Apr 04, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Apr 03, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Apr 02, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Apr 01, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
Mar 28, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
Mar 27, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Mar 26, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Mar 25, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Mar 22, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Mar 21, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Mar 20, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Mar 19, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Mar 18, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Mar 15, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
Mar 14, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Mar 13, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Mar 12, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Mar 11, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Mar 08, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Mar 07, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Mar 06, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
Mar 05, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Mar 04, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Mar 01, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Feb 29, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Feb 28, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Feb 27, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Feb 26, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Feb 23, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Feb 22, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Feb 21, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Feb 20, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Feb 16, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
Feb 15, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Feb 14, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
Feb 13, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Feb 12, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Feb 09, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
Feb 08, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Feb 07, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Feb 06, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Feb 05, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Feb 02, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Feb 01, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Jan 31, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Jan 30, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Jan 29, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Jan 26, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Jan 25, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Jan 24, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Jan 23, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
Jan 22, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
Jan 19, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Jan 18, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Jan 17, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Jan 16, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Jan 12, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
Jan 11, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Jan 10, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Jan 09, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Jan 08, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Jan 05, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Jan 04, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Jan 03, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Jan 02, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Dec 29, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Dec 28, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Dec 27, 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Dec 26, 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Dec 22, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Dec 21, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Dec 20, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Dec 19, 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Dec 18, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Dec 15, 2023 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
Dec 14, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Dec 13, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |