Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
Apr 05, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 100 |
Apr 04, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 03, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
Apr 02, 2024 | 34.74 | 34.75 | 34.72 | 34.75 | 34.75 | 5,236 |
Apr 01, 2024 | 34.93 | 34.93 | 34.90 | 34.92 | 34.92 | 15,400 |
Mar 28, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 251 |
Mar 27, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 100 |
Mar 26, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 300 |
Mar 25, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Mar 22, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 100 |
Mar 21, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Mar 21, 2024 | 0.060869 Dividend | |||||
Mar 20, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.59 | - |
Mar 19, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.59 | - |
Mar 18, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.59 | 510 |
Mar 15, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.67 | - |
Mar 14, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.67 | 120 |
Mar 13, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
Mar 12, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
Mar 11, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
Mar 08, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | - |
Mar 07, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.60 | 974 |
Mar 06, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
Mar 05, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
Mar 04, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
Mar 01, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
Feb 29, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
Feb 28, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
Feb 27, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
Feb 26, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.05 | - |
Feb 23, 2024 | 33.89 | 34.11 | 33.89 | 34.11 | 34.05 | 300 |
Feb 22, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.32 | - |
Feb 21, 2024 | 33.32 | 33.38 | 33.32 | 33.38 | 33.32 | 1,937 |
Feb 20, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.40 | - |
Feb 16, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.40 | 125 |
Feb 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.94 | 245 |
Feb 14, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.09 | - |
Feb 13, 2024 | 32.42 | 32.42 | 32.15 | 32.15 | 32.09 | 345 |
Feb 12, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.56 | - |
Feb 09, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.56 | 379 |
Feb 08, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.36 | 200 |
Feb 07, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.23 | - |
Feb 06, 2024 | 32.16 | 32.29 | 32.16 | 32.29 | 32.23 | 1,200 |
Feb 05, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
Feb 02, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
Feb 01, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
Jan 31, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
Jan 30, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
Jan 29, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
Jan 26, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
Jan 25, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | - |
Jan 24, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.15 | 914 |
Jan 23, 2024 | 32.05 | 32.05 | 32.02 | 32.02 | 31.96 | 490 |
Jan 22, 2024 | 31.78 | 31.78 | 31.76 | 31.76 | 31.70 | 331 |
Jan 19, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.41 | - |
Jan 18, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.41 | 100 |
Jan 17, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
Jan 16, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
Jan 15, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
Jan 12, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
Jan 11, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | - |
Jan 10, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.69 | 100 |
Jan 09, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
Jan 08, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
Jan 05, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
Jan 04, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
Jan 03, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.62 | - |
Jan 02, 2024 | 31.70 | 31.70 | 31.68 | 31.68 | 31.62 | 851 |
Dec 29, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.67 | - |
Dec 28, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.67 | - |
Dec 27, 2023 | 31.72 | 31.73 | 31.72 | 31.73 | 31.67 | 249 |
Dec 22, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.44 | 621 |
Dec 21, 2023 | 31.15 | 31.27 | 31.15 | 31.27 | 31.22 | 418 |
Dec 20, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.34 | - |
Dec 20, 2023 | 0.15 Dividend | |||||
Dec 19, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
Dec 18, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
Dec 15, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
Dec 14, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
Dec 13, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | 100 |
Dec 12, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.12 | - |
Dec 11, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.12 | 215 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |