Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Apr 30, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Apr 29, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
Apr 26, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
Apr 25, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Apr 24, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Apr 23, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Apr 22, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Apr 19, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Apr 18, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Apr 17, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Apr 16, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Apr 15, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Apr 12, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Apr 11, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Apr 10, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
Apr 09, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Apr 08, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Apr 05, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Apr 04, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Apr 03, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Apr 02, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Apr 01, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
Mar 28, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
Mar 27, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
Mar 26, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Mar 25, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Mar 22, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
Mar 21, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
Mar 20, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Mar 19, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
Mar 18, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
Mar 15, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
Mar 14, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Mar 13, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Mar 12, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Mar 11, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
Mar 08, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Mar 07, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Mar 06, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Mar 05, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
Mar 04, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Mar 01, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
Feb 29, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Feb 28, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Feb 27, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
Feb 26, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
Feb 23, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Feb 22, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Feb 21, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Feb 20, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Feb 16, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Feb 15, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Feb 14, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Feb 13, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Feb 12, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Feb 09, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Feb 08, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Feb 07, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Feb 06, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Feb 05, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Feb 02, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Feb 01, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Jan 31, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Jan 30, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Jan 29, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Jan 26, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Jan 25, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Jan 24, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Jan 23, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Jan 22, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Jan 19, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Jan 18, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Jan 17, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Jan 16, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Jan 12, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Jan 11, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Jan 10, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Jan 09, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Jan 08, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Jan 05, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Jan 04, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Jan 03, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Jan 02, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Dec 29, 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Dec 28, 2023 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Dec 27, 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Dec 26, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Dec 22, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Dec 21, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Dec 20, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Dec 19, 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Dec 18, 2023 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Dec 15, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Dec 14, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Dec 13, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Dec 12, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Dec 11, 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Dec 08, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |