Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
Apr 25, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Apr 24, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Apr 23, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Apr 22, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Apr 19, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
Apr 18, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Apr 17, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Apr 16, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Apr 15, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Apr 12, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Apr 11, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Apr 10, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Apr 09, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
Apr 08, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Apr 05, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
Apr 04, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
Apr 03, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Apr 02, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Apr 01, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
Mar 28, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
Mar 27, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
Mar 26, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
Mar 25, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
Mar 22, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Mar 21, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
Mar 20, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
Mar 19, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Mar 18, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
Mar 15, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Mar 14, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
Mar 13, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Mar 12, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
Mar 11, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Mar 08, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Mar 07, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
Mar 06, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Mar 05, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
Mar 04, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
Mar 01, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Feb 29, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Feb 28, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Feb 27, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Feb 26, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Feb 23, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Feb 22, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Feb 21, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Feb 20, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Feb 16, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Feb 15, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 14, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Feb 13, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Feb 12, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
Feb 09, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Feb 08, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Feb 07, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
Feb 06, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Feb 05, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Feb 02, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Feb 01, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 31, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Jan 30, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Jan 29, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
Jan 26, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 25, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Jan 24, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Jan 23, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Jan 22, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Jan 19, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Jan 18, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Jan 17, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Jan 16, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
Jan 12, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
Jan 11, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Jan 10, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
Jan 09, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Jan 08, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Jan 05, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Jan 04, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
Jan 03, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
Jan 02, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Dec 29, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
Dec 28, 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Dec 27, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Dec 26, 2023 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Dec 22, 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Dec 21, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Dec 21, 2023 | 0.005 Dividend | |||||
Dec 21, 2023 | 1.821 Capital Gain | |||||
Dec 20, 2023 | 35.78 | 35.78 | 35.78 | 35.78 | 33.95 | - |
Dec 19, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 34.50 | - |
Dec 18, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 34.06 | - |
Dec 15, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 33.97 | - |
Dec 14, 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 34.30 | - |
Dec 13, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 33.86 | - |
Dec 12, 2023 | 34.88 | 34.88 | 34.88 | 34.88 | 33.10 | - |
Dec 11, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 33.07 | - |
Dec 08, 2023 | 34.71 | 34.71 | 34.71 | 34.71 | 32.94 | - |
Dec 07, 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 32.87 | - |
Dec 06, 2023 | 34.39 | 34.39 | 34.39 | 34.39 | 32.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |