Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
Apr 26, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
Apr 25, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Apr 24, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
Apr 23, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
Apr 22, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Apr 19, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Apr 18, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Apr 17, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
Apr 16, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
Apr 15, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
Apr 12, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Apr 11, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Apr 10, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
Apr 09, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
Apr 08, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Apr 05, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
Apr 04, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
Apr 03, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Apr 02, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
Apr 01, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Mar 28, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
Mar 27, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
Mar 26, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
Mar 25, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
Mar 22, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
Mar 21, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
Mar 20, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Mar 19, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
Mar 18, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
Mar 15, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
Mar 14, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
Mar 13, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
Mar 12, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
Mar 11, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
Mar 08, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
Mar 07, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
Mar 06, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
Mar 05, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
Mar 04, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
Mar 01, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Feb 29, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
Feb 28, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Feb 27, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Feb 26, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
Feb 23, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Feb 22, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Feb 21, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Feb 20, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
Feb 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Feb 15, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
Feb 14, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Feb 13, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
Feb 12, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Feb 09, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Feb 08, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Feb 07, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
Feb 06, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Feb 05, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Feb 02, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Feb 01, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
Jan 31, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
Jan 30, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Jan 29, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
Jan 26, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Jan 25, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Jan 24, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Jan 23, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Jan 22, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jan 19, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Jan 18, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Jan 17, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Jan 16, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Jan 12, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Jan 11, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Jan 10, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Jan 09, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Jan 08, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Jan 05, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
Jan 04, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Jan 03, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Jan 02, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Dec 29, 2023 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Dec 28, 2023 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Dec 27, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
Dec 26, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Dec 22, 2023 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
Dec 21, 2023 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Dec 20, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Dec 19, 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Dec 19, 2023 | 0.046 Dividend | |||||
Dec 18, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.94 | - |
Dec 15, 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.93 | - |
Dec 14, 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 35.04 | - |
Dec 13, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.71 | - |
Dec 12, 2023 | 34.38 | 34.38 | 34.38 | 34.38 | 34.33 | - |
Dec 11, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 34.27 | - |
Dec 08, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.15 | - |
Dec 07, 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |