Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
May 01, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Apr 30, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Apr 29, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Apr 26, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
Apr 25, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Apr 24, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
Apr 23, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
Apr 22, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Apr 19, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Apr 18, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Apr 17, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Apr 16, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Apr 12, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
Apr 11, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
Apr 10, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
Apr 09, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Apr 08, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Apr 05, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 04, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Apr 03, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Apr 02, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 01, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Mar 28, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Mar 27, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
Mar 26, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Mar 25, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Mar 22, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Mar 21, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
Mar 20, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Mar 19, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Mar 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 15, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Mar 14, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Mar 13, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Mar 12, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
Mar 11, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Mar 08, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Mar 07, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Mar 06, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Mar 05, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Mar 04, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Mar 01, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Feb 29, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Feb 28, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
Feb 27, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Feb 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Feb 23, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Feb 22, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Feb 21, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Feb 20, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
Feb 16, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Feb 15, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Feb 14, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Feb 13, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Feb 12, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
Feb 09, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Feb 08, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Feb 07, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Feb 06, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Feb 05, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Feb 02, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
Feb 01, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Jan 31, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Jan 30, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Jan 29, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Jan 26, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
Jan 25, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Jan 24, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
Jan 23, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Jan 22, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jan 19, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
Jan 18, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
Jan 17, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
Jan 16, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Jan 12, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
Jan 11, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Jan 10, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Jan 09, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Jan 08, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
Jan 05, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
Jan 04, 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jan 03, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Jan 02, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Dec 29, 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
Dec 28, 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Dec 28, 2023 | 0.5 Dividend | |||||
Dec 27, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 31.89 | - |
Dec 26, 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 31.82 | - |
Dec 22, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 31.63 | - |
Dec 21, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 31.54 | - |
Dec 20, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.19 | - |
Dec 19, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 31.63 | - |
Dec 18, 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.37 | - |
Dec 15, 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.32 | - |
Dec 14, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.51 | - |
Dec 14, 2023 | 0 Dividend | |||||
Dec 14, 2023 | 0.739 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |