Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
Apr 24, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
Apr 23, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
Apr 22, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
Apr 19, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
Apr 18, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Apr 17, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Apr 16, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
Apr 15, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
Apr 12, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
Apr 11, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
Apr 10, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Apr 09, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
Apr 08, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
Apr 05, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
Apr 04, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
Apr 03, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
Apr 02, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Apr 01, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Mar 28, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Mar 27, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
Mar 26, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
Mar 25, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Mar 22, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
Mar 21, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
Mar 20, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
Mar 19, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Mar 18, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
Mar 15, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
Mar 15, 2024 | 0.027 Dividend | |||||
Mar 14, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.84 | - |
Mar 13, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.89 | - |
Mar 12, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.12 | - |
Mar 11, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.78 | - |
Mar 08, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.71 | - |
Mar 07, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.80 | - |
Mar 06, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.64 | - |
Mar 05, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.28 | - |
Mar 04, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.54 | - |
Mar 01, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.58 | - |
Feb 29, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.26 | - |
Feb 28, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.09 | - |
Feb 27, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.60 | - |
Feb 26, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.44 | - |
Feb 23, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.51 | - |
Feb 22, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.59 | - |
Feb 21, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.26 | - |
Feb 20, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.19 | - |
Feb 16, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.11 | - |
Feb 15, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.93 | - |
Feb 14, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.76 | - |
Feb 13, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.48 | - |
Feb 12, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.77 | - |
Feb 09, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.72 | - |
Feb 08, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.68 | - |
Feb 07, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.78 | - |
Feb 06, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.72 | - |
Feb 05, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.02 | - |
Feb 02, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.05 | - |
Feb 01, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.16 | - |
Jan 31, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.94 | - |
Jan 30, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.06 | - |
Jan 29, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.38 | - |
Jan 26, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.36 | - |
Jan 25, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.37 | - |
Jan 24, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.25 | - |
Jan 23, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.86 | - |
Jan 22, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.65 | - |
Jan 19, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.99 | - |
Jan 18, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.71 | - |
Jan 17, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.53 | - |
Jan 16, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.06 | - |
Jan 12, 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.59 | - |
Jan 11, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.49 | - |
Jan 10, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.33 | - |
Jan 09, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.36 | - |
Jan 08, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.64 | - |
Jan 05, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.66 | - |
Jan 04, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.65 | - |
Jan 03, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.65 | - |
Jan 02, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.78 | - |
Dec 29, 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.03 | - |
Dec 28, 2023 | 34.06 | 34.06 | 34.06 | 34.06 | 34.03 | - |
Dec 27, 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.73 | - |
Dec 26, 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.51 | - |
Dec 22, 2023 | 33.39 | 33.39 | 33.39 | 33.39 | 33.36 | - |
Dec 21, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.47 | - |
Dec 20, 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.01 | - |
Dec 19, 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.55 | - |
Dec 18, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.40 | - |
Dec 15, 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 33.45 | - |
Dec 15, 2023 | 0.714 Dividend | |||||
Dec 14, 2023 | 34.18 | 34.18 | 34.18 | 34.18 | 33.44 | - |
Dec 13, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 32.92 | - |
Dec 12, 2023 | 33.53 | 33.53 | 33.53 | 33.53 | 32.80 | - |
Dec 11, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 32.82 | - |
Dec 08, 2023 | 33.49 | 33.49 | 33.49 | 33.49 | 32.77 | - |
Dec 07, 2023 | 33.56 | 33.56 | 33.56 | 33.56 | 32.83 | - |
Dec 06, 2023 | 33.49 | 33.49 | 33.49 | 33.49 | 32.77 | - |
Dec 05, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 32.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |