Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
May 01, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
Apr 30, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
Apr 29, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Apr 26, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
Apr 25, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
Apr 24, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
Apr 23, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
Apr 22, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Apr 19, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
Apr 18, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Apr 17, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
Apr 16, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
Apr 15, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
Apr 12, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Apr 11, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
Apr 10, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
Apr 09, 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
Apr 08, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
Apr 05, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
Apr 04, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
Apr 03, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
Apr 02, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
Apr 01, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
Mar 28, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
Mar 27, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
Mar 26, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
Mar 25, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
Mar 22, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
Mar 21, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
Mar 20, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
Mar 19, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Mar 18, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Mar 15, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
Mar 14, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Mar 13, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
Mar 12, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
Mar 11, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
Mar 08, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
Mar 07, 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
Mar 06, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
Mar 05, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Mar 04, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
Mar 01, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
Feb 29, 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
Feb 28, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
Feb 27, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
Feb 26, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
Feb 23, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
Feb 22, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
Feb 21, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
Feb 20, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
Feb 16, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
Feb 15, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
Feb 14, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
Feb 13, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
Feb 12, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
Feb 09, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Feb 08, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
Feb 07, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
Feb 06, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
Feb 05, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
Feb 02, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Feb 01, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Jan 31, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Jan 30, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
Jan 29, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
Jan 26, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
Jan 25, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
Jan 24, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
Jan 23, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
Jan 22, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Jan 19, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
Jan 18, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
Jan 17, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Jan 16, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Jan 12, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
Jan 11, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Jan 10, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
Jan 09, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Jan 08, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Jan 05, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Jan 04, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Jan 03, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
Jan 02, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
Dec 29, 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
Dec 28, 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
Dec 27, 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
Dec 26, 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
Dec 22, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
Dec 21, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
Dec 20, 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Dec 19, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
Dec 18, 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
Dec 15, 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
Dec 15, 2023 | 0.193 Dividend | |||||
Dec 15, 2023 | 4.686 Capital Gain | |||||
Dec 14, 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 36.04 | - |
Dec 13, 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 35.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |