Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
May 03, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
May 02, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
May 01, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Apr 30, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
Apr 29, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
Apr 26, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Apr 25, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
Apr 24, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
Apr 23, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Apr 22, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
Apr 19, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
Apr 18, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
Apr 17, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Apr 16, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
Apr 15, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
Apr 12, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Apr 11, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
Apr 10, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
Apr 09, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
Apr 08, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
Apr 05, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
Apr 04, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Apr 03, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
Apr 02, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Apr 01, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
Mar 28, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
Mar 27, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
Mar 26, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
Mar 25, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
Mar 22, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
Mar 21, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
Mar 20, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
Mar 19, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
Mar 18, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Mar 15, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
Mar 14, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Mar 13, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
Mar 12, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Mar 11, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Mar 08, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Mar 07, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
Mar 06, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
Mar 05, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
Mar 04, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
Mar 01, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
Feb 29, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 28, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Feb 27, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
Feb 26, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Feb 23, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Feb 22, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Feb 21, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Feb 20, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
Feb 16, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Feb 15, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Feb 14, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Feb 13, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
Feb 12, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Feb 09, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Feb 08, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Feb 07, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Feb 06, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Feb 05, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Feb 02, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Feb 01, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
Jan 31, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Jan 30, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Jan 29, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Jan 26, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Jan 25, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Jan 24, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Jan 23, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
Jan 22, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Jan 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Jan 18, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Jan 17, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Jan 16, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Jan 12, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Jan 11, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Jan 10, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Jan 09, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Jan 08, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
Jan 05, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Jan 04, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Jan 03, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Jan 02, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
Dec 29, 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Dec 28, 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Dec 27, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Dec 26, 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Dec 22, 2023 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
Dec 21, 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Dec 20, 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
Dec 19, 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
Dec 19, 2023 | 0.031 Dividend | |||||
Dec 19, 2023 | 3.729 Capital Gain | |||||
Dec 18, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 34.09 | - |
Dec 15, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 34.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |