Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
May 17, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
May 16, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
May 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
May 14, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
May 13, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
May 10, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
May 09, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
May 08, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
May 07, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
May 06, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
May 03, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
May 02, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
May 01, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Apr 30, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
Apr 29, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Apr 26, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
Apr 25, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
Apr 24, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Apr 23, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Apr 22, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
Apr 19, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Apr 18, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
Apr 17, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
Apr 16, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Apr 15, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
Apr 12, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
Apr 11, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Apr 10, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Apr 09, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Apr 08, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
Apr 05, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Apr 04, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
Apr 03, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Apr 02, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Apr 01, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
Mar 28, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Mar 27, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Mar 26, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Mar 25, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Mar 22, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Mar 21, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
Mar 20, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Mar 19, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Mar 18, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Mar 15, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Mar 14, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Mar 13, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Mar 12, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Mar 11, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Mar 08, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Mar 07, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
Mar 06, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Mar 05, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Mar 04, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Mar 01, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Feb 29, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Feb 28, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Feb 27, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Feb 26, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Feb 23, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Feb 22, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
Feb 21, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
Feb 20, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Feb 16, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Feb 15, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
Feb 14, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
Feb 13, 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
Feb 12, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
Feb 09, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
Feb 08, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
Feb 07, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
Feb 06, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
Feb 05, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Feb 02, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
Feb 01, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
Jan 31, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Jan 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Jan 29, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
Jan 26, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
Jan 25, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
Jan 24, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
Jan 23, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
Jan 22, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Jan 19, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
Jan 18, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Jan 17, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Jan 16, 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
Jan 12, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jan 11, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jan 10, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
Jan 09, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jan 08, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
Jan 05, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Jan 04, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Jan 03, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
Jan 02, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Dec 29, 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Dec 28, 2023 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |