Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
May 01, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Apr 30, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Apr 29, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Apr 26, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Apr 25, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Apr 24, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Apr 23, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Apr 22, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
Apr 19, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Apr 18, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Apr 17, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Apr 16, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
Apr 15, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Apr 12, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Apr 11, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Apr 10, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
Apr 09, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Apr 08, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Apr 05, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
Apr 04, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Apr 03, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
Apr 02, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Apr 01, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
Mar 28, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
Mar 27, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
Mar 26, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Mar 25, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Mar 22, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
Mar 21, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Mar 20, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Mar 19, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
Mar 18, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Mar 15, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Mar 14, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Mar 13, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Mar 12, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Mar 11, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
Mar 08, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Mar 07, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Mar 06, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Mar 05, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
Mar 04, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Mar 01, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Feb 29, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
Feb 28, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Feb 27, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Feb 26, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
Feb 23, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Feb 22, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Feb 21, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Feb 20, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Feb 16, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Feb 15, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Feb 14, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
Feb 13, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Feb 12, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Feb 09, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Feb 08, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Feb 07, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Feb 06, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Feb 05, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Feb 02, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Feb 01, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Jan 31, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Jan 30, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Jan 29, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Jan 26, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Jan 25, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Jan 24, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Jan 23, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Jan 22, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Jan 19, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Jan 18, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Jan 17, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
Jan 16, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Jan 12, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Jan 11, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
Jan 10, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Jan 09, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Jan 08, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Jan 05, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Jan 04, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Jan 03, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Jan 02, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Dec 29, 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
Dec 28, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Dec 27, 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Dec 26, 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Dec 22, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Dec 21, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Dec 20, 2023 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
Dec 19, 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Dec 18, 2023 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Dec 15, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Dec 14, 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Dec 13, 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Dec 12, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Dec 11, 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Dec 08, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |