Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
Apr 30, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Apr 29, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
Apr 26, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 25, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Apr 24, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Apr 23, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Apr 22, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Apr 19, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Apr 18, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
Apr 17, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Apr 16, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Apr 15, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Apr 12, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Apr 11, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Apr 10, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
Apr 09, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Apr 08, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Apr 05, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Apr 04, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
Apr 03, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Apr 02, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
Apr 01, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
Mar 28, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Mar 27, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Mar 26, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Mar 25, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
Mar 22, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Mar 21, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Mar 20, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
Mar 19, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Mar 18, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Mar 15, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Mar 14, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Mar 13, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Mar 12, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Mar 11, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Mar 08, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Mar 07, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Mar 06, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Mar 05, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
Mar 04, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
Mar 01, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
Feb 29, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
Feb 28, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Feb 27, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
Feb 26, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Feb 23, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Feb 22, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Feb 21, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Feb 20, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Feb 16, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Feb 15, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Feb 14, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Feb 13, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Feb 12, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Feb 09, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Feb 08, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Feb 07, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Feb 06, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Feb 05, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Feb 02, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Feb 01, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Jan 31, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
Jan 30, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Jan 29, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
Jan 26, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Jan 25, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Jan 24, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Jan 23, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Jan 22, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Jan 19, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Jan 18, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Jan 17, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Jan 16, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Jan 12, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Jan 11, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Jan 10, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Jan 09, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Jan 08, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Jan 05, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jan 04, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Jan 03, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Jan 02, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Dec 29, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Dec 28, 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Dec 27, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Dec 26, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Dec 22, 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Dec 21, 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Dec 20, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Dec 19, 2023 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Dec 18, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Dec 15, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Dec 14, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Dec 13, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Dec 12, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Dec 11, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Dec 08, 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |