Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Apr 24, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Apr 23, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Apr 22, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Apr 19, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
Apr 18, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Apr 17, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Apr 16, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Apr 15, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
Apr 12, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Apr 11, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Apr 10, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
Apr 09, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Apr 08, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
Apr 05, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Apr 04, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
Apr 03, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
Apr 02, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
Apr 01, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Mar 28, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Mar 27, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Mar 26, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
Mar 25, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Mar 22, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
Mar 21, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
Mar 20, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Mar 19, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
Mar 18, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Mar 15, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
Mar 14, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Mar 13, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
Mar 12, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Mar 11, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
Mar 08, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
Mar 07, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
Mar 06, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Mar 05, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Mar 04, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Mar 01, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Feb 29, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
Feb 28, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
Feb 27, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Feb 26, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
Feb 23, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Feb 22, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
Feb 21, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Feb 20, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Feb 16, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Feb 15, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
Feb 14, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
Feb 13, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Feb 12, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
Feb 09, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Feb 08, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Feb 07, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Feb 06, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
Feb 05, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Feb 02, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Feb 01, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
Jan 31, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
Jan 30, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
Jan 29, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
Jan 26, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Jan 25, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Jan 24, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
Jan 23, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Jan 22, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Jan 19, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Jan 18, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Jan 17, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Jan 16, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Jan 12, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Jan 11, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Jan 10, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Jan 09, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Jan 08, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Jan 05, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
Jan 04, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
Jan 03, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Jan 02, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Dec 29, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Dec 28, 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
Dec 27, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Dec 26, 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Dec 22, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Dec 21, 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Dec 20, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Dec 19, 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
Dec 18, 2023 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
Dec 15, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
Dec 14, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Dec 13, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Dec 12, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Dec 11, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
Dec 08, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
Dec 07, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
Dec 07, 2023 | 0 Dividend | |||||
Dec 07, 2023 | 3.889 Capital Gain | |||||
Dec 06, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 30.87 | - |
Dec 05, 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 31.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |