Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
Apr 29, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
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 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
Apr 23, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
Apr 22, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Apr 19, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Apr 18, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
Apr 17, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
Apr 16, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
Apr 15, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
Apr 12, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
Apr 11, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
Apr 10, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
Apr 09, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
Apr 08, 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
Apr 05, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
Apr 04, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
Apr 03, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
Apr 02, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
Apr 01, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
Mar 28, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
Mar 27, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
Mar 26, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
Mar 25, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
Mar 22, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
Mar 21, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
Mar 20, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Mar 19, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
Mar 18, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
Mar 15, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Mar 14, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
Mar 13, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
Mar 12, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
Mar 11, 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
Mar 08, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
Mar 07, 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Mar 06, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
Mar 05, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
Mar 04, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
Mar 01, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
Feb 29, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
Feb 28, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
Feb 27, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
Feb 26, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
Feb 23, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
Feb 22, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
Feb 21, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Feb 20, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
Feb 16, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
Feb 15, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
Feb 14, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
Feb 13, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
Feb 12, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
Feb 09, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
Feb 08, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Feb 07, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
Feb 06, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Feb 05, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Feb 02, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
Feb 01, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Jan 31, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
Jan 30, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
Jan 29, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Jan 26, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
Jan 25, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
Jan 24, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Jan 23, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
Jan 22, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
Jan 19, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Jan 18, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Jan 17, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Jan 16, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Jan 12, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Jan 11, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
Jan 10, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
Jan 09, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
Jan 08, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
Jan 05, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Jan 04, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
Jan 03, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Jan 02, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
Dec 29, 2023 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
Dec 28, 2023 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
Dec 27, 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
Dec 26, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Dec 22, 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
Dec 21, 2023 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Dec 20, 2023 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Dec 19, 2023 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
Dec 18, 2023 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Dec 15, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Dec 14, 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Dec 13, 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 1.805 Capital Gain | |||||
Dec 12, 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 33.35 | - |
Dec 11, 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 33.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |