Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
May 01, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
Apr 30, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
Apr 29, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
Apr 26, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
Apr 25, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
Apr 24, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
Apr 23, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
Apr 22, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
Apr 19, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Apr 18, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Apr 17, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Apr 16, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Apr 15, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
Apr 12, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Apr 11, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
Apr 10, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
Apr 09, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
Apr 08, 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
Apr 05, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
Apr 04, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Apr 03, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
Apr 02, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Apr 01, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
Mar 28, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
Mar 27, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
Mar 26, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
Mar 25, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
Mar 22, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
Mar 21, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
Mar 20, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
Mar 19, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
Mar 18, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
Mar 15, 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
Mar 14, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
Mar 13, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
Mar 12, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
Mar 11, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Mar 08, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
Mar 07, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
Mar 06, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Mar 05, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
Mar 04, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
Mar 01, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
Feb 29, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
Feb 28, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
Feb 27, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
Feb 26, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
Feb 23, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Feb 22, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Feb 21, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Feb 20, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Feb 16, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
Feb 15, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Feb 14, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
Feb 13, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
Feb 12, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Feb 09, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Feb 08, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Feb 07, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Feb 06, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Feb 05, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
Feb 02, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Feb 01, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Jan 31, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
Jan 30, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Jan 29, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
Jan 26, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Jan 25, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
Jan 24, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
Jan 23, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Jan 22, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Jan 19, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
Jan 18, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
Jan 17, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
Jan 16, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Jan 12, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Jan 11, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
Jan 10, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Jan 09, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Jan 08, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
Jan 05, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Jan 04, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
Jan 03, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Jan 02, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Dec 29, 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
Dec 28, 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Dec 27, 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
Dec 26, 2023 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Dec 26, 2023 | 0.472 Dividend | |||||
Dec 22, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 36.63 | - |
Dec 21, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 36.61 | - |
Dec 20, 2023 | 36.48 | 36.48 | 36.48 | 36.48 | 36.02 | - |
Dec 19, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.40 | - |
Dec 18, 2023 | 36.43 | 36.43 | 36.43 | 36.43 | 35.97 | - |
Dec 18, 2023 | 0 Dividend | |||||
Dec 18, 2023 | 0.625 Capital Gain | |||||
Dec 15, 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 36.00 | - |
Dec 14, 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 36.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |