Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 40.03 | 40.07 | 40.03 | 40.07 | 40.07 | 5 |
Apr 26, 2024 | 7.5 Dividend | |||||
Apr 25, 2024 | 37.06 | 39.43 | 37.06 | 39.43 | 31.93 | - |
Apr 24, 2024 | 36.67 | 36.97 | 36.67 | 36.97 | 29.94 | - |
Apr 23, 2024 | 36.24 | 36.45 | 36.24 | 36.45 | 29.52 | 105 |
Apr 22, 2024 | 36.26 | 36.26 | 36.06 | 36.06 | 29.20 | - |
Apr 19, 2024 | 35.49 | 35.66 | 35.49 | 35.66 | 28.88 | - |
Apr 18, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 29.48 | - |
Apr 17, 2024 | 36.44 | 36.71 | 35.71 | 35.71 | 28.92 | 150 |
Apr 16, 2024 | 36.43 | 36.43 | 36.22 | 36.22 | 29.33 | - |
Apr 15, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 29.82 | - |
Apr 12, 2024 | 36.89 | 36.89 | 36.44 | 36.44 | 29.51 | 120 |
Apr 11, 2024 | 37.16 | 37.16 | 36.56 | 36.56 | 29.61 | - |
Apr 10, 2024 | 37.49 | 37.49 | 36.84 | 36.84 | 29.83 | - |
Apr 09, 2024 | 36.90 | 36.90 | 36.53 | 36.53 | 29.58 | - |
Apr 08, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 30.04 | 30 |
Apr 05, 2024 | 36.10 | 36.26 | 36.07 | 36.17 | 29.29 | 555 |
Apr 04, 2024 | 36.53 | 36.53 | 36.10 | 36.10 | 29.23 | - |
Apr 03, 2024 | 36.22 | 36.86 | 36.10 | 36.10 | 29.23 | 120 |
Apr 02, 2024 | 36.37 | 36.37 | 36.10 | 36.10 | 29.23 | 1 |
Mar 28, 2024 | 36.84 | 36.84 | 36.18 | 36.18 | 29.30 | - |
Mar 27, 2024 | 36.93 | 36.93 | 36.68 | 36.68 | 29.70 | - |
Mar 26, 2024 | 37.39 | 37.39 | 36.76 | 36.76 | 29.77 | - |
Mar 25, 2024 | 38.19 | 38.19 | 37.14 | 37.14 | 30.08 | 111 |
Mar 22, 2024 | 38.19 | 38.19 | 37.98 | 37.98 | 30.76 | - |
Mar 21, 2024 | 38.12 | 38.12 | 38.05 | 38.05 | 30.81 | - |
Mar 20, 2024 | 37.14 | 37.55 | 37.14 | 37.55 | 30.41 | - |
Mar 19, 2024 | 36.64 | 36.82 | 36.64 | 36.82 | 29.82 | - |
Mar 18, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 30.22 | - |
Mar 15, 2024 | 36.99 | 36.99 | 36.98 | 36.98 | 29.95 | 2 |
Mar 14, 2024 | 36.75 | 36.75 | 36.52 | 36.52 | 29.57 | - |
Mar 13, 2024 | 36.83 | 36.83 | 36.52 | 36.52 | 29.57 | - |
Mar 12, 2024 | 36.50 | 36.67 | 36.50 | 36.67 | 29.69 | 15 |
Mar 11, 2024 | 35.97 | 36.17 | 35.97 | 36.17 | 29.29 | - |
Mar 08, 2024 | 35.46 | 35.62 | 35.46 | 35.62 | 28.84 | - |
Mar 07, 2024 | 34.94 | 35.18 | 34.94 | 35.18 | 28.49 | - |
Mar 06, 2024 | 34.60 | 34.90 | 34.60 | 34.90 | 28.26 | - |
Mar 05, 2024 | 34.91 | 34.91 | 34.33 | 34.33 | 27.80 | 3 |
Mar 04, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 28.53 | - |
Mar 01, 2024 | 34.64 | 34.90 | 34.64 | 34.90 | 28.26 | - |
Feb 29, 2024 | 34.27 | 34.48 | 34.27 | 34.46 | 27.91 | 294 |
Feb 28, 2024 | 33.88 | 33.91 | 33.88 | 33.91 | 27.46 | - |
Feb 27, 2024 | 34.35 | 34.35 | 33.65 | 33.65 | 27.25 | - |
Feb 26, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 27.64 | - |
Feb 23, 2024 | 33.84 | 33.86 | 33.84 | 33.86 | 27.42 | - |
Feb 22, 2024 | 34.45 | 34.45 | 33.60 | 33.65 | 27.25 | 3 |
Feb 21, 2024 | 33.76 | 33.87 | 33.76 | 33.87 | 27.43 | - |
Feb 20, 2024 | 33.43 | 33.93 | 33.43 | 33.53 | 27.15 | 16 |
Feb 19, 2024 | 33.24 | 33.27 | 33.24 | 33.27 | 26.94 | - |
Feb 16, 2024 | 33.83 | 33.83 | 33.19 | 33.19 | 26.88 | - |
Feb 15, 2024 | 33.78 | 34.40 | 33.78 | 33.81 | 27.38 | 604 |
Feb 14, 2024 | 33.34 | 33.68 | 33.34 | 33.35 | 27.01 | 170 |
Feb 13, 2024 | 33.46 | 33.46 | 32.89 | 32.89 | 26.63 | - |
Feb 12, 2024 | 32.87 | 33.16 | 32.87 | 33.16 | 26.85 | 1,000 |
Feb 09, 2024 | 33.32 | 33.32 | 32.46 | 32.46 | 26.29 | - |
Feb 08, 2024 | 33.08 | 33.08 | 32.96 | 32.96 | 26.69 | - |
Feb 07, 2024 | 32.77 | 32.92 | 32.77 | 32.92 | 26.66 | - |
Feb 06, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 26.01 | - |
Feb 05, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 28.14 | 50 |
Feb 02, 2024 | 34.16 | 34.16 | 34.07 | 34.07 | 27.59 | - |
Feb 01, 2024 | 33.74 | 34.07 | 33.74 | 34.07 | 27.59 | - |
Jan 31, 2024 | 33.89 | 33.89 | 33.73 | 33.73 | 27.31 | - |
Jan 30, 2024 | 33.06 | 33.06 | 33.04 | 33.04 | 26.76 | - |
Jan 29, 2024 | 32.80 | 32.80 | 32.77 | 32.77 | 26.54 | - |
Jan 26, 2024 | 32.81 | 33.50 | 32.78 | 32.78 | 26.54 | 3 |
Jan 25, 2024 | 32.87 | 32.87 | 32.69 | 32.69 | 26.47 | - |
Jan 24, 2024 | 33.11 | 33.11 | 32.64 | 32.64 | 26.43 | - |
Jan 23, 2024 | 33.05 | 33.05 | 32.68 | 32.68 | 26.46 | - |
Jan 22, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 26.57 | - |
Jan 19, 2024 | 32.66 | 32.66 | 32.37 | 32.37 | 26.21 | - |
Jan 18, 2024 | 32.17 | 32.27 | 32.17 | 32.27 | 26.13 | - |
Jan 17, 2024 | 32.07 | 32.07 | 31.87 | 31.87 | 25.81 | - |
Jan 16, 2024 | 32.80 | 32.80 | 32.63 | 32.63 | 26.42 | - |
Jan 15, 2024 | 33.71 | 33.71 | 32.88 | 32.88 | 26.63 | 200 |
Jan 12, 2024 | 33.85 | 33.85 | 33.57 | 33.57 | 27.18 | 300 |
Jan 11, 2024 | 34.45 | 34.45 | 33.78 | 33.78 | 27.35 | - |
Jan 10, 2024 | 33.99 | 34.08 | 33.99 | 34.08 | 27.60 | - |
Jan 09, 2024 | 34.21 | 34.21 | 33.72 | 33.72 | 27.31 | 204 |
Jan 08, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 27.57 | - |
Jan 05, 2024 | 33.97 | 34.00 | 33.97 | 34.00 | 27.53 | 130 |
Jan 04, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 28.02 | - |
Jan 03, 2024 | 34.99 | 34.99 | 34.15 | 34.15 | 27.65 | - |
Jan 02, 2024 | 36.17 | 36.17 | 34.83 | 34.83 | 28.20 | - |
Dec 29, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 29.57 | - |
Dec 28, 2023 | 36.66 | 36.78 | 36.27 | 36.27 | 29.37 | 10 |
Dec 27, 2023 | 36.81 | 36.81 | 36.77 | 36.77 | 29.78 | 91 |
Dec 22, 2023 | 35.90 | 35.97 | 35.90 | 35.97 | 29.13 | - |
Dec 21, 2023 | 36.13 | 36.13 | 35.83 | 35.83 | 29.01 | 50 |
Dec 20, 2023 | 35.78 | 36.00 | 35.57 | 35.57 | 28.80 | 100 |
Dec 19, 2023 | 35.57 | 35.62 | 35.57 | 35.62 | 28.84 | - |
Dec 18, 2023 | 35.25 | 35.25 | 34.94 | 34.94 | 28.29 | - |
Dec 15, 2023 | 35.12 | 35.12 | 34.73 | 34.73 | 28.12 | - |
Dec 14, 2023 | 34.86 | 34.86 | 34.52 | 34.52 | 27.95 | - |
Dec 13, 2023 | 34.44 | 34.77 | 34.13 | 34.13 | 27.64 | 11 |
Dec 12, 2023 | 34.51 | 34.51 | 34.12 | 34.12 | 27.63 | - |
Dec 11, 2023 | 34.07 | 34.07 | 33.94 | 33.94 | 27.48 | - |
Dec 08, 2023 | 34.04 | 34.04 | 33.88 | 33.88 | 27.44 | - |
Dec 07, 2023 | 33.96 | 33.96 | 33.72 | 33.72 | 27.31 | - |
Dec 06, 2023 | 33.92 | 33.92 | 33.71 | 33.71 | 27.30 | - |
Dec 05, 2023 | 34.34 | 34.34 | 33.43 | 33.43 | 27.07 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |