Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
May 01, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Apr 30, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
Apr 29, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Apr 26, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Apr 25, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Apr 24, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Apr 23, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Apr 22, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Apr 19, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Apr 18, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Apr 17, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Apr 16, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Apr 15, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Apr 12, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Apr 11, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
Apr 10, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Apr 09, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
Apr 08, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
Apr 05, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Apr 04, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Apr 03, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Apr 02, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Apr 01, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
Mar 28, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
Mar 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Mar 26, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
Mar 25, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Mar 22, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Mar 21, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Mar 20, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Mar 19, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Mar 18, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
Mar 15, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
Mar 14, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
Mar 13, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Mar 12, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Mar 11, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Mar 08, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
Mar 07, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Mar 06, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
Mar 05, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Mar 04, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Mar 01, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Feb 29, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Feb 28, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
Feb 27, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Feb 26, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
Feb 23, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Feb 22, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Feb 21, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
Feb 20, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Feb 16, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
Feb 15, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Feb 14, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Feb 13, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Feb 12, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Feb 09, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
Feb 08, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Feb 07, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
Feb 06, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Feb 05, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Feb 02, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Feb 01, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Jan 31, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
Jan 30, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
Jan 29, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Jan 26, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Jan 25, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Jan 24, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Jan 23, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Jan 22, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Jan 19, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Jan 18, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Jan 17, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Jan 16, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Jan 12, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
Jan 11, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
Jan 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Jan 09, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Jan 08, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Jan 05, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Jan 04, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Jan 03, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
Jan 02, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
Dec 29, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Dec 28, 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
Dec 27, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Dec 26, 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
Dec 22, 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Dec 21, 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
Dec 20, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Dec 19, 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Dec 18, 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
Dec 15, 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Dec 14, 2023 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Dec 13, 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Dec 12, 2023 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
Dec 11, 2023 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |