Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
May 17, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
May 16, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
May 15, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
May 14, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
May 13, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
May 10, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
May 09, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
May 08, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
May 07, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
May 06, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
May 03, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
May 02, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
May 01, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Apr 30, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
Apr 29, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Apr 26, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Apr 25, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
Apr 24, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Apr 23, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Apr 22, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Apr 19, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Apr 18, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Apr 17, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Apr 16, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Apr 15, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Apr 12, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Apr 11, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Apr 10, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Apr 09, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Apr 08, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Apr 05, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Apr 04, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Apr 03, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Apr 02, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Apr 01, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Mar 28, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Mar 27, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Mar 26, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Mar 25, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Mar 22, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Mar 21, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Mar 20, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Mar 19, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Mar 18, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Mar 15, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Mar 14, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Mar 13, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Mar 12, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Mar 11, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Mar 08, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Mar 07, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Mar 06, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Mar 05, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Mar 04, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Mar 01, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Feb 29, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Feb 28, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Feb 27, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Feb 26, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Feb 23, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Feb 22, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Feb 21, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Feb 20, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
Feb 16, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Feb 15, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Feb 14, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Feb 13, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Feb 12, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Feb 09, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Feb 08, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Feb 07, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Feb 06, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Feb 05, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Feb 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Feb 01, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Jan 31, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Jan 30, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Jan 29, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
Jan 26, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Jan 25, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Jan 24, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
Jan 23, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Jan 22, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Jan 19, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Jan 18, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Jan 17, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Jan 16, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
Jan 12, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
Jan 11, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Jan 10, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
Jan 09, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
Jan 08, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
Jan 05, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
Jan 04, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Jan 03, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
Jan 02, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Dec 29, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Dec 28, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |