Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
May 17, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
May 16, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
May 15, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
May 14, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
May 13, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
May 10, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
May 09, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
May 08, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
May 07, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
May 06, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
May 03, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
May 02, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
May 01, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Apr 30, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Apr 29, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Apr 26, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Apr 25, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Apr 24, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Apr 23, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
Apr 22, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
Apr 19, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Apr 18, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Apr 17, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Apr 16, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Apr 15, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Apr 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Apr 11, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Apr 10, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Apr 09, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Apr 08, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Apr 05, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Apr 04, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Apr 03, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
Apr 02, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Apr 01, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Mar 28, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Mar 27, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Mar 26, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Mar 25, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Mar 22, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Mar 21, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Mar 20, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Mar 19, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Mar 18, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Mar 15, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Mar 14, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Mar 13, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Mar 12, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Mar 11, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Mar 08, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Mar 07, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Mar 06, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Mar 05, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Mar 04, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Mar 01, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Feb 29, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Feb 28, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Feb 27, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Feb 26, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Feb 23, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Feb 22, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Feb 21, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Feb 20, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Feb 16, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Feb 15, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Feb 14, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Feb 13, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Feb 12, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Feb 09, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Feb 08, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
Feb 07, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Feb 06, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
Feb 05, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Feb 02, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Feb 01, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Jan 31, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Jan 30, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
Jan 29, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Jan 26, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
Jan 25, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Jan 24, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jan 23, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jan 22, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
Jan 19, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Jan 18, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
Jan 17, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Jan 16, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Jan 12, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
Jan 11, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Jan 10, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
Jan 09, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Jan 08, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Jan 05, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
Jan 04, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
Jan 03, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Jan 02, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
Dec 29, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Dec 28, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |