Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Apr 18, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Apr 17, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Apr 16, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Apr 15, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Apr 12, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Apr 11, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Apr 10, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Apr 09, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
Apr 08, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
Apr 05, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Apr 04, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
Apr 03, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
Apr 02, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Apr 01, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
Mar 28, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Mar 27, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
Mar 26, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Mar 25, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Mar 22, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
Mar 21, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Mar 20, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Mar 19, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Mar 18, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Mar 15, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Mar 14, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Mar 13, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Mar 12, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
Mar 11, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Mar 08, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
Mar 07, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Mar 06, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
Mar 05, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Mar 04, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
Mar 01, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
Feb 29, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Feb 28, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Feb 27, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Feb 26, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
Feb 23, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Feb 22, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Feb 21, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 20, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Feb 16, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
Feb 15, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Feb 14, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Feb 13, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Feb 12, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
Feb 09, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Feb 08, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Feb 07, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Feb 06, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Feb 05, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Feb 02, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
Feb 01, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Jan 31, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Jan 30, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
Jan 29, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Jan 26, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Jan 25, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Jan 24, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Jan 23, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Jan 22, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Jan 19, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Jan 18, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Jan 17, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Jan 16, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Jan 12, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Jan 11, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Jan 10, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
Jan 09, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
Jan 08, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Jan 05, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Jan 04, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Jan 03, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Jan 02, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Dec 29, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Dec 28, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Dec 27, 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Dec 26, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Dec 22, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
Dec 21, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Dec 20, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Dec 19, 2023 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Dec 18, 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
Dec 15, 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
Dec 14, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Dec 13, 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 1.027 Capital Gain | |||||
Dec 12, 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 31.04 | - |
Dec 11, 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 30.81 | - |
Dec 08, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 30.57 | - |
Dec 07, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 30.39 | - |
Dec 06, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 30.16 | - |
Dec 05, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 30.28 | - |
Dec 04, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 30.43 | - |
Dec 01, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 30.57 | - |
Nov 30, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 30.27 | - |
Nov 29, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 30.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |