Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
May 02, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Apr 30, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Apr 29, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Apr 26, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Apr 25, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Apr 24, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Apr 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
Apr 22, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Apr 19, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Apr 18, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Apr 17, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Apr 16, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Apr 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 12, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Apr 11, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Apr 10, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
Apr 09, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Apr 08, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Apr 08, 2024 | 0.33 Dividend | |||||
Apr 05, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | - |
Apr 04, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | - |
Apr 03, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - |
Apr 02, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | - |
Mar 28, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
Mar 27, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - |
Mar 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | - |
Mar 25, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - |
Mar 22, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | - |
Mar 21, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.27 | - |
Mar 20, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | - |
Mar 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | - |
Mar 18, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | - |
Mar 15, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
Mar 14, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | - |
Mar 13, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
Mar 12, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.45 | - |
Mar 11, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | - |
Mar 08, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | - |
Mar 07, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | - |
Mar 06, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | - |
Mar 05, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | - |
Mar 04, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
Mar 01, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
Feb 29, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - |
Feb 28, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
Feb 27, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.49 | - |
Feb 26, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - |
Feb 23, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - |
Feb 22, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - |
Feb 21, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
Feb 20, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.27 | - |
Feb 19, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | - |
Feb 16, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | - |
Feb 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
Feb 14, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.29 | - |
Feb 13, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
Feb 12, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.28 | - |
Feb 09, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | - |
Feb 08, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | - |
Feb 07, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.68 | - |
Feb 06, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.48 | - |
Feb 05, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | - |
Feb 02, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - |
Feb 01, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | - |
Jan 31, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - |
Jan 30, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | - |
Jan 29, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | - |
Jan 26, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | - |
Jan 25, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.45 | - |
Jan 24, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.44 | - |
Jan 23, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.44 | - |
Jan 22, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.85 | - |
Jan 19, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | - |
Jan 18, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | - |
Jan 17, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | - |
Jan 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | - |
Jan 15, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
Jan 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
Jan 11, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | - |
Jan 10, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | - |
Jan 09, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.25 | - |
Jan 08, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
Jan 05, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
Jan 04, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | - |
Jan 03, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.44 | - |
Jan 02, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.65 | - |
Dec 29, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | - |
Dec 28, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | - |
Dec 27, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.04 | - |
Dec 22, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.44 | - |
Dec 21, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | - |
Dec 20, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.24 | - |
Dec 19, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | - |
Dec 18, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.03 | - |
Dec 15, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.24 | - |
Dec 14, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.06 | - |
Dec 13, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 33.88 | - |
Dec 12, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.67 | - |
Dec 11, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |