Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
Apr 25, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
Apr 24, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
Apr 23, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
Apr 22, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
Apr 19, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
Apr 18, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
Apr 17, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
Apr 16, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
Apr 15, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
Apr 12, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Apr 11, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Apr 10, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
Apr 09, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
Apr 08, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
Apr 05, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
Apr 04, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
Apr 03, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
Apr 02, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
Apr 01, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
Mar 28, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
Mar 27, 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
Mar 26, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
Mar 25, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
Mar 22, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
Mar 21, 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
Mar 20, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
Mar 19, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Mar 18, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
Mar 15, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
Mar 14, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
Mar 13, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
Mar 12, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
Mar 11, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Mar 08, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
Mar 07, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Mar 06, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
Mar 05, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
Mar 04, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
Mar 01, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Feb 29, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
Feb 28, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
Feb 27, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Feb 26, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
Feb 23, 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
Feb 22, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
Feb 21, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
Feb 20, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Feb 16, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
Feb 15, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
Feb 14, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
Feb 13, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
Feb 12, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
Feb 09, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
Feb 08, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
Feb 07, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
Feb 06, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
Feb 05, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Feb 02, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
Feb 01, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Jan 31, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
Jan 30, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
Jan 29, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
Jan 26, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
Jan 25, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Jan 24, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
Jan 23, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
Jan 22, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
Jan 19, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
Jan 18, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
Jan 17, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
Jan 16, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
Jan 12, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Jan 11, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
Jan 10, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
Jan 09, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Jan 08, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Jan 05, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
Jan 04, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
Jan 03, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
Jan 02, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
Dec 29, 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
Dec 28, 2023 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
Dec 27, 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
Dec 26, 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
Dec 22, 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
Dec 21, 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
Dec 20, 2023 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
Dec 19, 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
Dec 19, 2023 | 0.318 Dividend | |||||
Dec 18, 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 38.80 | - |
Dec 15, 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 38.92 | - |
Dec 14, 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.20 | - |
Dec 13, 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 37.87 | - |
Dec 12, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 36.90 | - |
Dec 11, 2023 | 37.31 | 37.31 | 37.31 | 37.31 | 37.01 | - |
Dec 08, 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 36.94 | - |
Dec 07, 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.60 | - |
Dec 06, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.30 | - |
Dec 05, 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 36.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |