Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 50 |
May 06, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
May 03, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
May 02, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
Apr 30, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Apr 29, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
Apr 26, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
Apr 25, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
Apr 24, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
Apr 23, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Apr 22, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Apr 19, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
Apr 18, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Apr 17, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
Apr 16, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Apr 15, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Apr 12, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
Apr 11, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Apr 10, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
Apr 09, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Apr 08, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Apr 05, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Apr 04, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Apr 03, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Apr 02, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
Mar 28, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Mar 27, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
Mar 26, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 25, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
Mar 22, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
Mar 21, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Mar 20, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
Mar 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Mar 18, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Mar 15, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
Mar 14, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
Mar 14, 2024 | 0.9975 Dividend | |||||
Mar 13, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 31.98 | - |
Mar 12, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 32.19 | - |
Mar 11, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.22 | - |
Mar 08, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 32.32 | - |
Mar 07, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 32.12 | - |
Mar 06, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.14 | - |
Mar 05, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 32.14 | - |
Mar 04, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 32.91 | - |
Mar 01, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.17 | - |
Feb 29, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.04 | - |
Feb 28, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.21 | - |
Feb 27, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.11 | - |
Feb 26, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 33.48 | - |
Feb 23, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 33.56 | - |
Feb 22, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 33.84 | - |
Feb 21, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 33.79 | - |
Feb 20, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 33.68 | - |
Feb 19, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.75 | - |
Feb 16, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 33.37 | - |
Feb 15, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 33.33 | - |
Feb 14, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.38 | - |
Feb 13, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 34.03 | - |
Feb 12, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 33.54 | - |
Feb 09, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 33.95 | - |
Feb 08, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 35.25 | - |
Feb 07, 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 35.56 | - |
Feb 06, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 34.99 | - |
Feb 05, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.35 | - |
Feb 02, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 36.28 | - |
Feb 01, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 36.07 | - |
Jan 31, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 36.36 | - |
Jan 30, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 36.62 | - |
Jan 29, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 36.25 | - |
Jan 26, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.99 | - |
Jan 25, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 36.16 | - |
Jan 24, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 36.59 | - |
Jan 23, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 36.17 | - |
Jan 22, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 36.91 | - |
Jan 19, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 36.78 | - |
Jan 18, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 36.56 | - |
Jan 17, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 36.65 | - |
Jan 16, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 36.39 | - |
Jan 15, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.76 | - |
Jan 12, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 35.76 | - |
Jan 11, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.99 | - |
Jan 10, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 35.79 | - |
Jan 09, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 35.99 | - |
Jan 08, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 35.82 | - |
Jan 05, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 35.87 | - |
Jan 04, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 35.92 | - |
Jan 03, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.52 | - |
Jan 02, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 34.46 | - |
Dec 29, 2023 | 35.20 | 35.27 | 35.20 | 35.27 | 34.20 | - |
Dec 28, 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 33.85 | - |
Dec 27, 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 34.06 | - |
Dec 22, 2023 | 34.93 | 34.93 | 34.93 | 34.93 | 33.87 | - |
Dec 21, 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 33.83 | - |
Dec 20, 2023 | 34.99 | 34.99 | 34.99 | 34.99 | 33.93 | - |
Dec 19, 2023 | 35.09 | 35.09 | 35.09 | 35.09 | 34.03 | - |
Dec 18, 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 34.28 | - |
Dec 15, 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 35.21 | - |
Dec 14, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 36.49 | - |
Dec 14, 2023 | 0.9675 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |