Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
May 23, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
May 22, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
May 21, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
May 20, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
May 17, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
May 16, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
May 15, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
May 14, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
May 13, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
May 10, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
May 09, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
May 08, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
May 07, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
May 06, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
May 03, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
May 02, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
May 01, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
Apr 30, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Apr 29, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Apr 26, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Apr 25, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
Apr 24, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Apr 23, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
Apr 22, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
Apr 19, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Apr 18, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Apr 17, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
Apr 16, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Apr 15, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Apr 12, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Apr 11, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Apr 10, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
Apr 09, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
Apr 08, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
Apr 05, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
Apr 04, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
Apr 03, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
Apr 02, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Apr 01, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
Mar 28, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Mar 27, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
Mar 26, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
Mar 25, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Mar 22, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
Mar 21, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Mar 20, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Mar 19, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
Mar 18, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
Mar 15, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Mar 14, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Mar 13, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
Mar 12, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
Mar 11, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Mar 08, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
Mar 07, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
Mar 06, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
Mar 05, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
Mar 04, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Mar 01, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
Feb 29, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Feb 28, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
Feb 27, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Feb 26, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Feb 23, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Feb 22, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Feb 21, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Feb 20, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Feb 16, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Feb 15, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Feb 14, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Feb 13, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
Feb 12, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Feb 09, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
Feb 08, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Feb 07, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Feb 06, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Feb 05, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
Feb 02, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
Feb 01, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Jan 31, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
Jan 30, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Jan 29, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Jan 26, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Jan 25, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Jan 24, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Jan 23, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Jan 22, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Jan 19, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Jan 18, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Jan 17, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Jan 16, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Jan 12, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Jan 11, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Jan 10, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Jan 09, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Jan 08, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Jan 05, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jan 04, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Jan 03, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |