Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
May 01, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
Apr 30, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
Apr 29, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Apr 26, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
Apr 25, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
Apr 24, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
Apr 23, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
Apr 22, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
Apr 19, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
Apr 18, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
Apr 17, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
Apr 16, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Apr 15, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
Apr 12, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Apr 11, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
Apr 10, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
Apr 09, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
Apr 08, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
Apr 05, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
Apr 04, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
Apr 03, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
Apr 02, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
Apr 01, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
Mar 28, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Mar 27, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
Mar 26, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
Mar 25, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
Mar 22, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
Mar 21, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
Mar 20, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
Mar 19, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Mar 18, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Mar 15, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
Mar 14, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Mar 13, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
Mar 12, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
Mar 11, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
Mar 08, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Mar 07, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Mar 06, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
Mar 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
Mar 04, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
Mar 01, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
Feb 29, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
Feb 28, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Feb 27, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
Feb 26, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
Feb 23, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
Feb 22, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Feb 21, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Feb 20, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
Feb 16, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Feb 15, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
Feb 14, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
Feb 13, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
Feb 12, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
Feb 09, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
Feb 08, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
Feb 07, 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
Feb 06, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
Feb 05, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
Feb 02, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
Feb 01, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Jan 31, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
Jan 30, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Jan 29, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
Jan 26, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
Jan 25, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
Jan 24, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
Jan 23, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
Jan 22, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Jan 19, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
Jan 18, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Jan 17, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Jan 16, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
Jan 12, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
Jan 11, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
Jan 10, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Jan 09, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Jan 08, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
Jan 05, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
Jan 04, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
Jan 03, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Jan 02, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
Dec 29, 2023 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
Dec 28, 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Dec 27, 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
Dec 26, 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
Dec 22, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
Dec 21, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Dec 20, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Dec 19, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
Dec 18, 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
Dec 15, 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
Dec 14, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Dec 14, 2023 | 0.553 Dividend | |||||
Dec 13, 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 31.80 | - |
Dec 12, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 31.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |