Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
May 17, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
May 16, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
May 15, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
May 14, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
May 13, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
May 10, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
May 09, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
May 08, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
May 07, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
May 06, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
May 03, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
May 02, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
May 01, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
Apr 30, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
Apr 29, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
Apr 26, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
Apr 25, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
Apr 24, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
Apr 23, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
Apr 22, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
Apr 19, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
Apr 18, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
Apr 17, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Apr 16, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
Apr 15, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Apr 12, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
Apr 11, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Apr 10, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
Apr 09, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
Apr 08, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
Apr 05, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
Apr 05, 2024 | 0.101 Dividend | |||||
Apr 04, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.78 | - |
Apr 03, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 36.91 | - |
Apr 02, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 36.96 | - |
Apr 01, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 36.97 | - |
Mar 28, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.16 | - |
Mar 27, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.84 | - |
Mar 26, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.89 | - |
Mar 25, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.32 | - |
Mar 22, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.09 | - |
Mar 21, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 35.98 | - |
Mar 20, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.97 | - |
Mar 19, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.80 | - |
Mar 18, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.42 | - |
Mar 15, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.28 | - |
Mar 14, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.25 | - |
Mar 13, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.53 | - |
Mar 12, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.33 | - |
Mar 11, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.63 | - |
Mar 08, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.55 | - |
Mar 07, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.48 | - |
Mar 06, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.22 | - |
Mar 05, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 34.92 | - |
Mar 04, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.97 | - |
Mar 01, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.46 | - |
Feb 29, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.56 | - |
Feb 28, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.43 | - |
Feb 27, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.28 | - |
Feb 26, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.58 | - |
Feb 23, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.23 | - |
Feb 22, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.03 | - |
Feb 21, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.28 | - |
Feb 20, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | - |
Feb 16, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | - |
Feb 15, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.95 | - |
Feb 14, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.36 | - |
Feb 13, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.14 | - |
Feb 12, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.68 | - |
Feb 09, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.30 | - |
Feb 08, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.12 | - |
Feb 07, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.35 | - |
Feb 06, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.27 | - |
Feb 05, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.21 | - |
Feb 02, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | - |
Feb 01, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.45 | - |
Jan 31, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.79 | - |
Jan 30, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.89 | - |
Jan 29, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.90 | - |
Jan 26, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.68 | - |
Jan 25, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.57 | - |
Jan 24, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.95 | - |
Jan 23, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.43 | - |
Jan 22, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.35 | - |
Jan 19, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.52 | - |
Jan 18, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.56 | - |
Jan 17, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.89 | - |
Jan 16, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.45 | - |
Jan 12, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.89 | - |
Jan 11, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.70 | - |
Jan 10, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.48 | - |
Jan 09, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.52 | - |
Jan 08, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.80 | - |
Jan 05, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.48 | - |
Jan 04, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.36 | - |
Jan 03, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.49 | - |
Jan 02, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.39 | - |
Dec 29, 2023 | 35.11 | 35.11 | 35.11 | 35.11 | 35.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |