Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
May 01, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Apr 30, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
Apr 29, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Apr 26, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Apr 25, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
Apr 24, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Apr 23, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
Apr 22, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Apr 19, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
Apr 18, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
Apr 17, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
Apr 16, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Apr 15, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Apr 12, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Apr 11, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Apr 10, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Apr 09, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
Apr 08, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Apr 05, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Apr 04, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
Apr 03, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Apr 02, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
Apr 01, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Mar 28, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
Mar 27, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Mar 26, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
Mar 25, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Mar 22, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Mar 21, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
Mar 20, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Mar 19, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
Mar 18, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Mar 15, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Mar 14, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Mar 13, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Mar 12, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Mar 11, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
Mar 08, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Mar 07, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Mar 06, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Mar 05, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
Mar 04, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Mar 01, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Feb 29, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
Feb 28, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Feb 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Feb 26, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Feb 23, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
Feb 22, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Feb 21, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
Feb 20, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
Feb 16, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Feb 15, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
Feb 14, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Feb 13, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Feb 12, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Feb 09, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
Feb 08, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Feb 07, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Feb 06, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
Feb 05, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
Feb 02, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Feb 01, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Jan 31, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Jan 30, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Jan 29, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Jan 26, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
Jan 25, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
Jan 24, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
Jan 23, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Jan 22, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
Jan 19, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Jan 18, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
Jan 17, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
Jan 16, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Jan 12, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Jan 11, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Jan 10, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Jan 09, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Jan 08, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
Jan 05, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
Jan 04, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Jan 03, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Jan 02, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
Dec 29, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Dec 28, 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Dec 27, 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
Dec 26, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
Dec 22, 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
Dec 21, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Dec 21, 2023 | 0 Dividend | |||||
Dec 21, 2023 | 1.821 Capital Gain | |||||
Dec 20, 2023 | 33.70 | 33.70 | 33.70 | 33.70 | 31.88 | - |
Dec 19, 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 32.40 | - |
Dec 18, 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 31.98 | - |
Dec 15, 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 31.90 | - |
Dec 14, 2023 | 34.05 | 34.05 | 34.05 | 34.05 | 32.21 | - |
Dec 13, 2023 | 33.61 | 33.61 | 33.61 | 33.61 | 31.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |