Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
Apr 25, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
Apr 24, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
Apr 23, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Apr 22, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Apr 19, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
Apr 18, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Apr 17, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
Apr 16, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Apr 15, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
Apr 12, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Apr 11, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
Apr 10, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
Apr 09, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
Apr 08, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Apr 05, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
Apr 04, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Apr 03, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
Apr 02, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
Apr 01, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
Mar 28, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Mar 27, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
Mar 26, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
Mar 25, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Mar 22, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
Mar 21, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Mar 20, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
Mar 19, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Mar 18, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Mar 15, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Mar 14, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Mar 13, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
Mar 12, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
Mar 11, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
Mar 08, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Mar 07, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
Mar 06, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Mar 05, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Mar 04, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Mar 01, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Feb 29, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Feb 28, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Feb 27, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
Feb 26, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Feb 23, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Feb 22, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Feb 21, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Feb 20, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Feb 16, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Feb 15, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Feb 14, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Feb 13, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Feb 12, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Feb 09, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Feb 08, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Feb 07, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Feb 06, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Feb 05, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Feb 02, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Feb 01, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Jan 31, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Jan 30, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Jan 29, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Jan 26, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Jan 25, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Jan 24, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Jan 23, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jan 22, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Jan 19, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Jan 18, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
Jan 17, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Jan 16, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Jan 15, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Jan 12, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Jan 11, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Jan 10, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Jan 09, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Jan 08, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Jan 05, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Jan 04, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Jan 03, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Jan 02, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Dec 29, 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Dec 28, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Dec 27, 2023 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Dec 22, 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Dec 21, 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Dec 20, 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Dec 19, 2023 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Dec 18, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Dec 15, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Dec 14, 2023 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Dec 13, 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Dec 12, 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Dec 11, 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Dec 08, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Dec 07, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Dec 06, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |