Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
May 01, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
Apr 30, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
Apr 29, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
Apr 26, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Apr 25, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
Apr 24, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
Apr 23, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
Apr 22, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
Apr 19, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
Apr 18, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
Apr 17, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
Apr 16, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
Apr 15, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
Apr 12, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
Apr 11, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
Apr 10, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
Apr 09, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
Apr 08, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
Apr 05, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
Apr 04, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
Apr 03, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Apr 02, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
Apr 01, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
Mar 28, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
Mar 27, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
Mar 26, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
Mar 25, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
Mar 22, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
Mar 21, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
Mar 20, 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
Mar 19, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
Mar 18, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
Mar 15, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
Mar 14, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Mar 13, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
Mar 12, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
Mar 11, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
Mar 08, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
Mar 07, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
Mar 06, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
Mar 05, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
Mar 04, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
Mar 01, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
Feb 29, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
Feb 28, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
Feb 27, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
Feb 26, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
Feb 23, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
Feb 22, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
Feb 21, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
Feb 20, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
Feb 16, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
Feb 15, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
Feb 14, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
Feb 13, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
Feb 12, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
Feb 09, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
Feb 08, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
Feb 07, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
Feb 06, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
Feb 05, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
Feb 02, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
Feb 01, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
Jan 31, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
Jan 30, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
Jan 29, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
Jan 26, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
Jan 25, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
Jan 24, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
Jan 23, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
Jan 22, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
Jan 19, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
Jan 18, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
Jan 17, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Jan 16, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
Jan 12, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Jan 11, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
Jan 10, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
Jan 09, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
Jan 08, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
Jan 05, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
Jan 04, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
Jan 03, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
Jan 02, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Dec 29, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
Dec 28, 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
Dec 27, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
Dec 26, 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
Dec 22, 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
Dec 21, 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Dec 20, 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
Dec 19, 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
Dec 18, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
Dec 15, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
Dec 14, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
Dec 13, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
Dec 12, 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
Dec 11, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |