Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
May 17, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
May 16, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
May 15, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
May 14, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
May 13, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
May 10, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
May 09, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
May 08, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
May 07, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
May 06, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
May 03, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
May 02, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
May 01, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Apr 30, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
Apr 29, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Apr 26, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
Apr 25, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Apr 24, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Apr 23, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Apr 22, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Apr 19, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Apr 18, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Apr 17, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Apr 16, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Apr 15, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
Apr 12, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
Apr 11, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
Apr 10, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
Apr 09, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
Apr 08, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
Apr 05, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
Apr 04, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
Apr 03, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Apr 02, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
Apr 01, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
Mar 28, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
Mar 27, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
Mar 26, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
Mar 25, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Mar 22, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
Mar 21, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
Mar 20, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
Mar 19, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
Mar 18, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Mar 15, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
Mar 14, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Mar 13, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
Mar 12, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
Mar 11, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
Mar 08, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
Mar 07, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
Mar 06, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Mar 05, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Mar 04, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Mar 01, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
Feb 29, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Feb 28, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Feb 27, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Feb 26, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
Feb 23, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Feb 22, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Feb 21, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
Feb 20, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Feb 16, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Feb 15, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
Feb 14, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Feb 13, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Feb 12, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
Feb 09, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Feb 08, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Feb 07, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Feb 06, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 05, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Feb 02, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Feb 01, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
Jan 31, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Jan 30, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
Jan 29, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Jan 26, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
Jan 25, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Jan 24, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
Jan 23, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 22, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Jan 19, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Jan 18, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Jan 17, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Jan 16, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Jan 12, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Jan 11, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Jan 10, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Jan 09, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Jan 08, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Jan 05, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Jan 04, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Jan 03, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
Jan 02, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Dec 29, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Dec 28, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |