Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 35.26 | 35.26 | 34.96 | 35.08 | 35.08 | 421 |
May 03, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
May 02, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 500 |
May 01, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Apr 30, 2024 | 34.57 | 34.57 | 34.57 | 34.21 | 34.21 | 550 |
Apr 29, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Apr 26, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Apr 25, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Apr 24, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 23, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Apr 22, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Apr 19, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Apr 18, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Apr 17, 2024 | 33.01 | 33.01 | 32.84 | 32.92 | 32.92 | 1,795 |
Apr 16, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Apr 15, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Apr 12, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Apr 11, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Apr 10, 2024 | 34.73 | 34.73 | 33.96 | 34.03 | 34.03 | 519 |
Apr 09, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Apr 08, 2024 | 34.26 | 34.26 | 34.26 | 34.43 | 34.43 | 500 |
Apr 05, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Apr 04, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 85 |
Apr 03, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Apr 02, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Mar 28, 2024 | 32.99 | 32.99 | 32.99 | 33.11 | 33.11 | 1 |
Mar 27, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Mar 26, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
Mar 25, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Mar 22, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Mar 21, 2024 | 33.32 | 33.32 | 33.32 | 33.41 | 33.41 | 1,883 |
Mar 20, 2024 | 32.70 | 32.96 | 32.70 | 32.96 | 32.96 | 696 |
Mar 19, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Mar 18, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Mar 15, 2024 | 33.28 | 33.28 | 32.96 | 33.04 | 33.04 | 3,628 |
Mar 14, 2024 | 33.30 | 33.30 | 33.30 | 33.25 | 33.25 | 105 |
Mar 13, 2024 | 33.47 | 33.48 | 33.47 | 33.38 | 33.38 | 100 |
Mar 12, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Mar 11, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Mar 08, 2024 | 33.60 | 33.61 | 33.60 | 33.56 | 33.56 | 200 |
Mar 07, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Mar 06, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Mar 05, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Mar 04, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Mar 01, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Feb 29, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
Feb 28, 2024 | 33.31 | 33.32 | 33.22 | 33.09 | 33.09 | 2,173 |
Feb 27, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 153 |
Feb 26, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Feb 23, 2024 | 33.54 | 33.70 | 33.54 | 33.70 | 33.70 | 242 |
Feb 22, 2024 | 33.95 | 33.95 | 33.35 | 33.35 | 33.35 | 67 |
Feb 21, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Feb 20, 2024 | 33.14 | 33.46 | 33.14 | 33.46 | 33.46 | 1,053 |
Feb 19, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Feb 16, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Feb 15, 2024 | 32.60 | 32.60 | 32.60 | 32.79 | 32.79 | 114 |
Feb 14, 2024 | 32.50 | 32.50 | 32.50 | 32.67 | 32.67 | 680 |
Feb 13, 2024 | 32.45 | 32.45 | 32.22 | 32.45 | 32.45 | 328 |
Feb 12, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Feb 09, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 339 |
Feb 08, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Feb 07, 2024 | 33.00 | 33.00 | 32.76 | 32.88 | 32.88 | 3,531 |
Feb 06, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Feb 05, 2024 | 32.13 | 32.13 | 32.12 | 32.25 | 32.25 | 612 |
Feb 02, 2024 | 32.61 | 32.61 | 32.61 | 32.35 | 32.35 | 68 |
Feb 01, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Jan 31, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Jan 30, 2024 | 32.47 | 32.47 | 32.47 | 32.35 | 32.35 | 47 |
Jan 29, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Jan 26, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Jan 25, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Jan 24, 2024 | 32.19 | 32.19 | 32.19 | 32.10 | 32.10 | 257 |
Jan 23, 2024 | 31.17 | 31.17 | 31.16 | 31.34 | 31.34 | 3,944 |
Jan 22, 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
Jan 19, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 139 |
Jan 18, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jan 17, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 149 |
Jan 16, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Jan 15, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Jan 12, 2024 | 32.38 | 32.44 | 32.38 | 32.44 | 32.44 | 8 |
Jan 11, 2024 | 31.96 | 31.96 | 31.96 | 31.65 | 31.65 | 68 |
Jan 10, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Jan 09, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Jan 08, 2024 | 32.06 | 32.06 | 31.94 | 32.19 | 32.19 | 736 |
Jan 05, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Jan 04, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Jan 03, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jan 02, 2024 | 32.00 | 32.00 | 31.96 | 31.83 | 31.83 | 136 |
Dec 29, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Dec 28, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Dec 27, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Dec 22, 2023 | 31.60 | 31.60 | 31.60 | 31.70 | 31.70 | 350 |
Dec 21, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Dec 20, 2023 | 31.09 | 31.09 | 31.09 | 31.27 | 31.27 | 420 |
Dec 19, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Dec 18, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
Dec 15, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 72 |
Dec 14, 2023 | 30.98 | 30.98 | 30.98 | 31.28 | 31.28 | 63 |
Dec 13, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
Dec 12, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |