Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
May 15, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
May 14, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
May 13, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
May 10, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
May 09, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
May 08, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
May 07, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
May 06, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
May 03, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
May 02, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
May 01, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 30, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Apr 29, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Apr 26, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Apr 25, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Apr 24, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Apr 23, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Apr 22, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Apr 19, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Apr 18, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Apr 17, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Apr 16, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 15, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Apr 12, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Apr 11, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Apr 10, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Apr 09, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Apr 08, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Apr 05, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Apr 04, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Apr 03, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Apr 02, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Apr 01, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Mar 28, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Mar 27, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Mar 26, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Mar 25, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Mar 22, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Mar 21, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
Mar 20, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Mar 19, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Mar 18, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Mar 15, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Mar 14, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Mar 13, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Mar 12, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Mar 11, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Mar 08, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
Mar 07, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Mar 06, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Mar 05, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Mar 04, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Mar 01, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Feb 29, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Feb 28, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Feb 27, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Feb 26, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Feb 23, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Feb 22, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Feb 21, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Feb 20, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Feb 16, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 15, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Feb 14, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
Feb 13, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Feb 12, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Feb 09, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Feb 08, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Feb 07, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Feb 06, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
Feb 05, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Feb 02, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Feb 01, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Jan 31, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
Jan 30, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Jan 29, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Jan 26, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Jan 25, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Jan 24, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Jan 23, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Jan 22, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Jan 19, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
Jan 18, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Jan 17, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jan 16, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Jan 12, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Jan 11, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Jan 10, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Jan 09, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Jan 08, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Jan 05, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Jan 04, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Jan 03, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Jan 02, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Dec 29, 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
Dec 28, 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Dec 27, 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
Dec 26, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |