Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
May 01, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
Apr 30, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
Apr 29, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Apr 26, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
Apr 25, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
Apr 24, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Apr 23, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Apr 22, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Apr 19, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
Apr 18, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
Apr 17, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Apr 16, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Apr 15, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Apr 12, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Apr 11, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
Apr 10, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
Apr 09, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Apr 08, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
Apr 05, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Apr 04, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Apr 03, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Apr 02, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
Apr 01, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
Mar 28, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Mar 27, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
Mar 26, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Mar 25, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Mar 22, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Mar 21, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Mar 20, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
Mar 19, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
Mar 18, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
Mar 15, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Mar 14, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
Mar 13, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Mar 12, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
Mar 11, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
Mar 08, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Mar 07, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
Mar 06, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Mar 05, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
Mar 04, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
Mar 01, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Feb 29, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
Feb 28, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
Feb 27, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Feb 26, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Feb 23, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
Feb 22, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 21, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
Feb 20, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
Feb 16, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
Feb 15, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
Feb 14, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Feb 13, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
Feb 12, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
Feb 09, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Feb 08, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
Feb 07, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Feb 06, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
Feb 05, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
Feb 02, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
Feb 01, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Jan 31, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
Jan 30, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
Jan 29, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Jan 26, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Jan 25, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
Jan 24, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Jan 23, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Jan 22, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Jan 19, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Jan 18, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
Jan 17, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Jan 16, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Jan 12, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Jan 11, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
Jan 10, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Jan 09, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Jan 08, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Jan 05, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Jan 04, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
Jan 03, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Jan 02, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
Dec 29, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Dec 28, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
Dec 27, 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Dec 26, 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
Dec 22, 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Dec 21, 2023 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
Dec 20, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Dec 19, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
Dec 18, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Dec 15, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Dec 15, 2023 | 0.2 Dividend | |||||
Dec 15, 2023 | 1.713 Capital Gain | |||||
Dec 14, 2023 | 32.83 | 32.83 | 32.83 | 32.83 | 30.92 | - |
Dec 13, 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 30.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |