Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Apr 23, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
Apr 22, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Apr 19, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Apr 18, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Apr 17, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Apr 16, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Apr 15, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
Apr 12, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
Apr 11, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
Apr 10, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
Apr 09, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Apr 08, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Apr 05, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Apr 04, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Apr 03, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Apr 02, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
Apr 01, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
Mar 28, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
Mar 27, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
Mar 26, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
Mar 25, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
Mar 22, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
Mar 21, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
Mar 20, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
Mar 19, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
Mar 18, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
Mar 15, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
Mar 14, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Mar 13, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
Mar 12, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
Mar 11, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Mar 08, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Mar 07, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Mar 06, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Mar 05, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
Mar 04, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Mar 01, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
Feb 29, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Feb 28, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Feb 27, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
Feb 26, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Feb 23, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
Feb 22, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
Feb 21, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Feb 20, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Feb 16, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
Feb 15, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Feb 14, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
Feb 13, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
Feb 12, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Feb 09, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Feb 08, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Feb 07, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Feb 06, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Feb 05, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
Feb 02, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
Feb 01, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Jan 31, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Jan 30, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Jan 29, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Jan 26, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Jan 25, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
Jan 24, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Jan 23, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
Jan 22, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Jan 19, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Jan 18, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Jan 17, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
Jan 16, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Jan 12, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
Jan 11, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Jan 10, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
Jan 09, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
Jan 08, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Jan 05, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Jan 04, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Jan 03, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Jan 02, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Dec 29, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Dec 28, 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Dec 27, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Dec 26, 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Dec 26, 2023 | 0 Dividend | |||||
Dec 26, 2023 | 1.224 Capital Gain | |||||
Dec 22, 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 32.05 | - |
Dec 21, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 31.93 | - |
Dec 20, 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 31.53 | - |
Dec 19, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 32.08 | - |
Dec 18, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 31.93 | - |
Dec 15, 2023 | 32.90 | 32.90 | 32.90 | 32.90 | 31.69 | - |
Dec 14, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 31.55 | - |
Dec 13, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 31.45 | - |
Dec 12, 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 31.03 | - |
Dec 11, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 30.84 | - |
Dec 08, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 30.91 | - |
Dec 07, 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 30.68 | - |
Dec 06, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 30.25 | - |
Dec 05, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 30.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |