Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Apr 30, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Apr 29, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
Apr 26, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Apr 25, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Apr 24, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Apr 23, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Apr 22, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Apr 19, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
Apr 18, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Apr 17, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
Apr 16, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Apr 15, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Apr 12, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Apr 11, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Apr 10, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Apr 09, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
Apr 08, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Apr 05, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
Apr 04, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
Apr 03, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
Apr 02, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Apr 01, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
Mar 28, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Mar 27, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Mar 26, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Mar 25, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Mar 22, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
Mar 21, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Mar 20, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
Mar 19, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Mar 18, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
Mar 15, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Mar 14, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Mar 13, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Mar 12, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
Mar 11, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Mar 08, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
Mar 07, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Mar 06, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Mar 05, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Mar 04, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Mar 01, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
Feb 29, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Feb 28, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Feb 27, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 26, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Feb 23, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Feb 22, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Feb 21, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
Feb 20, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Feb 16, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Feb 15, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Feb 14, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Feb 13, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Feb 12, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Feb 09, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Feb 08, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Feb 07, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Feb 06, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Feb 05, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Feb 02, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Feb 01, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Jan 31, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
Jan 30, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Jan 29, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Jan 26, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Jan 25, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Jan 24, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Jan 23, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Jan 22, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Jan 19, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Jan 18, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jan 17, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Jan 16, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Jan 15, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Jan 12, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jan 11, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Jan 10, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Jan 09, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Jan 08, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Jan 05, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Jan 04, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Jan 03, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Jan 02, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Dec 29, 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Dec 28, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Dec 27, 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Dec 22, 2023 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Dec 21, 2023 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Dec 20, 2023 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
Dec 19, 2023 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Dec 18, 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
Dec 15, 2023 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Dec 14, 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Dec 13, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Dec 12, 2023 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Dec 11, 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Dec 08, 2023 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |