Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
Apr 19, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
Apr 18, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Apr 17, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
Apr 16, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Apr 15, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
Apr 12, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Apr 11, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Apr 10, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Apr 09, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Apr 08, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
Apr 05, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Apr 04, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Apr 03, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
Apr 02, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
Apr 01, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Mar 28, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
Mar 27, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Mar 26, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Mar 25, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Mar 22, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Mar 21, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
Mar 20, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
Mar 19, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Mar 18, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Mar 15, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Mar 14, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
Mar 13, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Mar 12, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Mar 11, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Mar 08, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Mar 07, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Mar 06, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
Mar 05, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
Mar 04, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
Mar 01, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Feb 29, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Feb 28, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Feb 27, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Feb 26, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Feb 23, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Feb 22, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Feb 21, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
Feb 20, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Feb 16, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
Feb 15, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Feb 14, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Feb 13, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
Feb 12, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Feb 09, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
Feb 08, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Feb 07, 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
Feb 06, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Feb 05, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
Feb 02, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Feb 01, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Jan 31, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Jan 30, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Jan 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
Jan 26, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
Jan 25, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
Jan 24, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Jan 23, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Jan 22, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
Jan 19, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Jan 18, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
Jan 17, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Jan 16, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
Jan 12, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Jan 11, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Jan 10, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
Jan 09, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Jan 08, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Jan 05, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Jan 04, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Jan 03, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Jan 02, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Dec 29, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Dec 28, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Dec 27, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
Dec 26, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Dec 22, 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Dec 21, 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Dec 20, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
Dec 19, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Dec 18, 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
Dec 18, 2023 | 0.288 Dividend | |||||
Dec 15, 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.60 | - |
Dec 14, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 32.93 | - |
Dec 13, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.31 | - |
Dec 13, 2023 | 0 Dividend | |||||
Dec 13, 2023 | 1.398 Capital Gain | |||||
Dec 12, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 31.52 | - |
Dec 11, 2023 | 33.18 | 33.18 | 33.18 | 33.18 | 31.50 | - |
Dec 08, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 31.26 | - |
Dec 07, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 31.15 | - |
Dec 06, 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 31.03 | - |
Dec 05, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 31.02 | - |
Dec 04, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 31.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |