Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
Apr 25, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
Apr 24, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
Apr 23, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
Apr 22, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
Apr 19, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
Apr 18, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
Apr 17, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
Apr 16, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
Apr 15, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Apr 12, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
Apr 11, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
Apr 10, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
Apr 09, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
Apr 08, 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
Apr 05, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Apr 04, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
Apr 03, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
Apr 02, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
Apr 01, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
Mar 28, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Mar 27, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Mar 26, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
Mar 25, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
Mar 22, 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
Mar 21, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
Mar 20, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
Mar 19, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
Mar 18, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
Mar 15, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
Mar 14, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
Mar 13, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
Mar 12, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
Mar 11, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
Mar 08, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
Mar 07, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
Mar 06, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
Mar 05, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
Mar 04, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
Mar 01, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
Feb 29, 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
Feb 28, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
Feb 27, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
Feb 26, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
Feb 23, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
Feb 22, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
Feb 21, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
Feb 20, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
Feb 16, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
Feb 15, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
Feb 14, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
Feb 13, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
Feb 12, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
Feb 09, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
Feb 08, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
Feb 07, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
Feb 06, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
Feb 05, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
Feb 02, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
Feb 01, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Jan 31, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
Jan 30, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
Jan 29, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
Jan 26, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
Jan 25, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
Jan 24, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
Jan 23, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
Jan 22, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
Jan 19, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
Jan 18, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
Jan 17, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
Jan 16, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
Jan 12, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
Jan 11, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
Jan 10, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
Jan 09, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
Jan 08, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
Jan 05, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
Jan 04, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
Jan 03, 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
Jan 02, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
Dec 29, 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
Dec 28, 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
Dec 27, 2023 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
Dec 26, 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
Dec 22, 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
Dec 21, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
Dec 20, 2023 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
Dec 19, 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
Dec 18, 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
Dec 15, 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
Dec 14, 2023 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
Dec 13, 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
Dec 13, 2023 | 0.171 Dividend | |||||
Dec 13, 2023 | 1.027 Capital Gain | |||||
Dec 12, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 36.90 | - |
Dec 11, 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 36.62 | - |
Dec 08, 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 36.33 | - |
Dec 07, 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 36.12 | - |
Dec 06, 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 35.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |