Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
Apr 17, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Apr 16, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
Apr 15, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Apr 12, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
Apr 11, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Apr 10, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Apr 09, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
Apr 08, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
Apr 05, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
Apr 04, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Apr 03, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
Apr 02, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
Apr 01, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Mar 28, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
Mar 27, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
Mar 26, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
Mar 25, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
Mar 22, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
Mar 21, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
Mar 20, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
Mar 19, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
Mar 18, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
Mar 15, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
Mar 14, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
Mar 13, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
Mar 12, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
Mar 11, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
Mar 08, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
Mar 07, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
Mar 06, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
Mar 05, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
Mar 04, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
Mar 01, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
Feb 29, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
Feb 28, 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
Feb 27, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
Feb 26, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
Feb 23, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
Feb 22, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
Feb 21, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
Feb 20, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
Feb 16, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
Feb 15, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
Feb 14, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
Feb 13, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
Feb 12, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
Feb 09, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
Feb 08, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
Feb 07, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
Feb 06, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
Feb 05, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
Feb 02, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
Feb 01, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
Jan 31, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
Jan 30, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
Jan 29, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
Jan 26, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
Jan 25, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Jan 24, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
Jan 23, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Jan 22, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
Jan 19, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
Jan 18, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
Jan 17, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
Jan 16, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
Jan 12, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
Jan 11, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
Jan 10, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
Jan 09, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
Jan 08, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
Jan 05, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
Jan 04, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
Jan 03, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
Jan 02, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
Dec 29, 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
Dec 28, 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
Dec 27, 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
Dec 26, 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Dec 22, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
Dec 21, 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
Dec 20, 2023 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Dec 20, 2023 | 0 Dividend | |||||
Dec 20, 2023 | 4.128 Capital Gain | |||||
Dec 19, 2023 | 41.83 | 41.83 | 41.83 | 41.83 | 37.70 | - |
Dec 18, 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 36.26 | - |
Dec 15, 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 37.15 | - |
Dec 14, 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 36.97 | - |
Dec 13, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 36.05 | - |
Dec 12, 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 33.61 | - |
Dec 11, 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 32.82 | - |
Dec 08, 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 33.13 | - |
Dec 07, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 33.93 | - |
Dec 06, 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 33.32 | - |
Dec 05, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 32.85 | - |
Dec 04, 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 33.10 | - |
Dec 01, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 32.27 | - |
Nov 30, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 30.82 | - |
Nov 29, 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 29.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |