Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 150 |
May 07, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
May 06, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
May 03, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
May 02, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Apr 30, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Apr 29, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Apr 26, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
Apr 25, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Apr 24, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Apr 23, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Apr 22, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Apr 19, 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
Apr 18, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
Apr 17, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
Apr 16, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Apr 15, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Apr 12, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Apr 11, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Apr 10, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Apr 09, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Apr 08, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Apr 05, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
Apr 04, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Apr 03, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Apr 02, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
Mar 28, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Mar 27, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Mar 27, 2024 | 0.35 Dividend | |||||
Mar 26, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
Mar 25, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | - |
Mar 22, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | - |
Mar 21, 2024 | 33.20 | 33.40 | 33.20 | 33.40 | 33.05 | 150 |
Mar 20, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.06 | - |
Mar 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.46 | - |
Mar 18, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
Mar 15, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
Mar 14, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | - |
Mar 13, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
Mar 12, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.25 | - |
Mar 11, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.85 | - |
Mar 08, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.85 | - |
Mar 07, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | - |
Mar 06, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.05 | - |
Mar 05, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
Mar 04, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
Mar 01, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
Feb 29, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
Feb 28, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
Feb 27, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.28 | - |
Feb 26, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
Feb 23, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
Feb 22, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
Feb 21, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
Feb 20, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
Feb 19, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
Feb 16, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
Feb 15, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
Feb 14, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.28 | - |
Feb 13, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
Feb 12, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
Feb 09, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
Feb 08, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
Feb 07, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
Feb 06, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
Feb 05, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
Feb 02, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
Feb 01, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
Jan 31, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
Jan 30, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.26 | - |
Jan 29, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.66 | - |
Jan 26, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.66 | - |
Jan 25, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.47 | - |
Jan 24, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
Jan 23, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
Jan 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
Jan 19, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.08 | - |
Jan 18, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
Jan 17, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.48 | - |
Jan 16, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
Jan 15, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
Jan 12, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
Jan 11, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
Jan 10, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
Jan 09, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.66 | - |
Jan 08, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.86 | - |
Jan 05, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
Jan 04, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.68 | - |
Jan 03, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.27 | - |
Jan 02, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
Dec 29, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.07 | - |
Dec 28, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.87 | - |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 27, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | - |
Dec 22, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.34 | - |
Dec 21, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 30.53 | - |
Dec 20, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.31 | - |
Dec 19, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.31 | - |
Dec 18, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 31.31 | - |
Dec 15, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |