Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 53 |
Apr 30, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Apr 29, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
Apr 26, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
Apr 25, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
Apr 24, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
Apr 23, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Apr 22, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
Apr 19, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Apr 18, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Apr 17, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Apr 16, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Apr 15, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Apr 12, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Apr 11, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Apr 10, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Apr 09, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Apr 08, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Apr 05, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Apr 04, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Apr 03, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
Apr 02, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Mar 28, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Mar 27, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
Mar 26, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Mar 25, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
Mar 22, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Mar 21, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Mar 20, 2024 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | - |
Mar 19, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Mar 18, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Mar 15, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Mar 14, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
Mar 13, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
Mar 12, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Mar 11, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
Mar 08, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
Mar 07, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
Mar 06, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
Mar 05, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
Mar 04, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
Mar 01, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
Feb 29, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
Feb 28, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
Feb 27, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Feb 26, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Feb 23, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Feb 22, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
Feb 21, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Feb 20, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
Feb 19, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
Feb 16, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
Feb 15, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
Feb 14, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
Feb 13, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
Feb 12, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Feb 09, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Feb 08, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
Feb 07, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
Feb 06, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Feb 05, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Feb 02, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Feb 01, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
Jan 31, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
Jan 30, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
Jan 29, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
Jan 26, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Jan 25, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Jan 24, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
Jan 23, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
Jan 22, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
Jan 19, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
Jan 18, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
Jan 17, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
Jan 16, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Jan 15, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
Jan 12, 2024 | 41.40 | 41.55 | 41.40 | 41.55 | 41.55 | - |
Jan 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
Jan 10, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
Jan 09, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
Jan 08, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
Jan 05, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Jan 04, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
Jan 03, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
Jan 02, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Dec 29, 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
Dec 28, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Dec 27, 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
Dec 22, 2023 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
Dec 21, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Dec 20, 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
Dec 19, 2023 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
Dec 18, 2023 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Dec 15, 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
Dec 14, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
Dec 13, 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
Dec 12, 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
Dec 11, 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Dec 08, 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
Dec 07, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |