Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Apr 22, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Apr 19, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Apr 18, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Apr 17, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Apr 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Apr 15, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
Apr 12, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Apr 11, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Apr 10, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Apr 09, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
Apr 08, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
Apr 05, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Apr 04, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
Apr 03, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
Apr 02, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
Apr 01, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
Mar 28, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
Mar 27, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
Mar 26, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
Mar 25, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
Mar 22, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
Mar 21, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
Mar 20, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Mar 19, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
Mar 18, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Mar 15, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
Mar 14, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Mar 13, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Mar 12, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
Mar 11, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Mar 08, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
Mar 07, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Mar 06, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Mar 05, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Mar 04, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
Mar 01, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Feb 29, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Feb 28, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
Feb 27, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
Feb 26, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Feb 23, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Feb 22, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
Feb 21, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Feb 20, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
Feb 16, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
Feb 15, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Feb 14, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
Feb 13, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Feb 12, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Feb 09, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Feb 08, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 07, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Feb 06, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Feb 05, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Feb 02, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
Feb 01, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Jan 31, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Jan 30, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Jan 29, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Jan 26, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Jan 25, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Jan 24, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Jan 23, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Jan 22, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
Jan 19, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Jan 18, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Jan 17, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Jan 16, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Jan 12, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Jan 11, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Jan 10, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Jan 09, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Jan 08, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Jan 05, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Jan 04, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Jan 03, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
Jan 02, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
Dec 29, 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Dec 28, 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Dec 27, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Dec 26, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
Dec 22, 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Dec 21, 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
Dec 20, 2023 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Dec 19, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Dec 18, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Dec 15, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Dec 14, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Dec 13, 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Dec 12, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Dec 11, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Dec 11, 2023 | 0 Dividend | |||||
Dec 11, 2023 | 0.591 Capital Gain | |||||
Dec 08, 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.32 | - |
Dec 07, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 32.17 | - |
Dec 06, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.02 | - |
Dec 05, 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 32.21 | - |
Dec 04, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 32.50 | - |
Dec 01, 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 32.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |