Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.81 | 34.85 | 34.08 | 34.24 | 34.24 | - |
May 02, 2024 | 34.67 | 35.06 | 34.67 | 34.77 | 34.77 | - |
Apr 30, 2024 | 35.13 | 35.14 | 34.51 | 34.74 | 34.74 | - |
Apr 29, 2024 | 35.58 | 35.63 | 34.85 | 35.15 | 35.15 | - |
Apr 26, 2024 | 35.21 | 35.51 | 35.06 | 35.51 | 35.51 | 4,228 |
Apr 25, 2024 | 35.12 | 35.12 | 34.63 | 34.92 | 34.92 | - |
Apr 24, 2024 | 35.28 | 35.46 | 34.85 | 35.22 | 35.22 | - |
Apr 23, 2024 | 34.19 | 35.40 | 34.19 | 35.28 | 35.28 | 32 |
Apr 22, 2024 | 33.81 | 34.36 | 33.62 | 34.28 | 34.28 | 50 |
Apr 22, 2024 | 1.8029 Dividend | |||||
Apr 19, 2024 | 34.79 | 35.40 | 34.59 | 35.24 | 33.43 | - |
Apr 18, 2024 | 34.52 | 35.08 | 34.52 | 35.06 | 33.26 | 15 |
Apr 17, 2024 | 33.46 | 34.48 | 33.46 | 34.38 | 32.62 | 10 |
Apr 16, 2024 | 34.24 | 34.24 | 33.51 | 33.64 | 31.92 | 790 |
Apr 15, 2024 | 34.04 | 34.68 | 34.04 | 34.44 | 32.67 | 10 |
Apr 12, 2024 | 34.36 | 34.61 | 33.84 | 33.88 | 32.14 | - |
Apr 11, 2024 | 34.94 | 34.94 | 33.86 | 34.17 | 32.43 | - |
Apr 10, 2024 | 34.81 | 35.08 | 34.46 | 34.77 | 32.99 | - |
Apr 09, 2024 | 35.52 | 35.52 | 34.53 | 34.69 | 32.92 | - |
Apr 08, 2024 | 35.19 | 35.51 | 34.84 | 35.51 | 33.70 | 25 |
Apr 05, 2024 | 35.21 | 35.21 | 34.23 | 35.03 | 33.24 | - |
Apr 04, 2024 | 35.71 | 35.76 | 35.42 | 35.42 | 33.61 | - |
Apr 03, 2024 | 35.09 | 35.71 | 35.09 | 35.71 | 33.88 | - |
Apr 02, 2024 | 35.09 | 35.52 | 35.01 | 35.21 | 33.41 | - |
Mar 28, 2024 | 34.36 | 35.25 | 34.36 | 35.21 | 33.41 | 15 |
Mar 27, 2024 | 34.63 | 34.63 | 34.38 | 34.38 | 32.63 | - |
Mar 26, 2024 | 34.14 | 34.60 | 34.14 | 34.60 | 32.83 | - |
Mar 25, 2024 | 33.63 | 34.14 | 33.63 | 34.14 | 32.39 | - |
Mar 22, 2024 | 33.79 | 33.94 | 33.55 | 33.56 | 31.85 | 23 |
Mar 21, 2024 | 34.00 | 34.17 | 33.54 | 33.88 | 32.15 | - |
Mar 20, 2024 | 33.87 | 33.99 | 33.70 | 33.99 | 32.25 | - |
Mar 19, 2024 | 33.39 | 33.92 | 33.39 | 33.89 | 32.16 | - |
Mar 18, 2024 | 33.03 | 33.31 | 33.03 | 33.31 | 31.60 | - |
Mar 15, 2024 | 32.22 | 32.99 | 32.21 | 32.99 | 31.30 | 420 |
Mar 14, 2024 | 32.38 | 32.44 | 32.02 | 32.17 | 30.52 | 478 |
Mar 13, 2024 | 31.72 | 32.47 | 31.72 | 32.31 | 30.66 | - |
Mar 12, 2024 | 31.14 | 31.80 | 30.97 | 31.80 | 30.17 | 40 |
Mar 11, 2024 | 30.58 | 31.13 | 30.31 | 31.13 | 29.53 | - |
Mar 08, 2024 | 31.25 | 31.25 | 30.72 | 30.74 | 29.16 | - |
Mar 07, 2024 | 31.25 | 31.55 | 31.12 | 31.22 | 29.62 | - |
Mar 06, 2024 | 31.53 | 31.62 | 31.20 | 31.33 | 29.73 | - |
Mar 05, 2024 | 31.08 | 31.53 | 31.08 | 31.43 | 29.83 | - |
Mar 04, 2024 | 31.04 | 31.44 | 31.04 | 31.42 | 29.81 | 12 |
Mar 01, 2024 | 31.07 | 31.31 | 31.00 | 31.02 | 29.43 | 100 |
Feb 29, 2024 | 31.02 | 31.18 | 30.98 | 31.00 | 29.41 | 4 |
Feb 28, 2024 | 30.81 | 31.08 | 30.69 | 31.05 | 29.46 | - |
Feb 27, 2024 | 30.93 | 30.97 | 30.73 | 30.81 | 29.23 | - |
Feb 26, 2024 | 31.00 | 31.00 | 30.84 | 30.96 | 29.38 | - |
Feb 23, 2024 | 30.63 | 31.08 | 30.61 | 31.08 | 29.49 | - |
Feb 22, 2024 | 30.64 | 30.76 | 30.32 | 30.53 | 28.97 | - |
Feb 21, 2024 | 30.19 | 30.67 | 30.19 | 30.54 | 28.98 | - |
Feb 20, 2024 | 29.85 | 30.15 | 29.73 | 30.15 | 28.61 | 200 |
Feb 19, 2024 | 29.92 | 29.92 | 29.74 | 29.86 | 28.34 | - |
Feb 16, 2024 | 29.75 | 30.15 | 29.73 | 29.85 | 28.32 | - |
Feb 15, 2024 | 29.88 | 29.88 | 29.43 | 29.74 | 28.21 | 8 |
Feb 14, 2024 | 29.42 | 29.99 | 29.42 | 29.99 | 28.45 | - |
Feb 13, 2024 | 29.63 | 29.63 | 29.28 | 29.34 | 27.84 | - |
Feb 12, 2024 | 29.09 | 29.71 | 29.09 | 29.66 | 28.14 | 50 |
Feb 09, 2024 | 28.90 | 29.09 | 28.83 | 29.09 | 27.60 | - |
Feb 08, 2024 | 28.75 | 29.20 | 28.63 | 28.89 | 27.41 | 195 |
Feb 07, 2024 | 28.96 | 28.96 | 28.58 | 28.74 | 27.27 | - |
Feb 06, 2024 | 28.97 | 29.20 | 28.75 | 29.03 | 27.54 | - |
Feb 05, 2024 | 27.59 | 29.37 | 27.59 | 28.83 | 27.35 | 200 |
Feb 02, 2024 | 26.84 | 26.84 | 26.24 | 26.70 | 25.33 | - |
Feb 01, 2024 | 27.00 | 27.13 | 26.54 | 26.83 | 25.46 | - |
Jan 31, 2024 | 26.95 | 27.73 | 26.95 | 27.12 | 25.73 | - |
Jan 30, 2024 | 26.69 | 27.03 | 26.69 | 27.02 | 25.64 | - |
Jan 29, 2024 | 26.80 | 26.92 | 26.51 | 26.73 | 25.36 | 42 |
Jan 26, 2024 | 26.53 | 26.80 | 26.36 | 26.80 | 25.43 | - |
Jan 25, 2024 | 26.75 | 26.75 | 26.43 | 26.60 | 25.24 | - |
Jan 24, 2024 | 26.74 | 27.04 | 26.64 | 26.94 | 25.57 | - |
Jan 23, 2024 | 26.63 | 26.73 | 26.36 | 26.57 | 25.21 | - |
Jan 22, 2024 | 26.89 | 26.89 | 26.50 | 26.53 | 25.17 | - |
Jan 19, 2024 | 26.70 | 26.81 | 26.44 | 26.68 | 25.31 | - |
Jan 18, 2024 | 25.97 | 26.70 | 25.97 | 26.70 | 25.33 | - |
Jan 17, 2024 | 25.65 | 25.90 | 25.65 | 25.90 | 24.57 | - |
Jan 16, 2024 | 25.53 | 25.83 | 25.30 | 25.83 | 24.51 | - |
Jan 15, 2024 | 25.78 | 25.78 | 25.45 | 25.66 | 24.34 | - |
Jan 12, 2024 | 25.71 | 25.93 | 25.64 | 25.68 | 24.37 | - |
Jan 11, 2024 | 26.19 | 26.19 | 25.63 | 25.67 | 24.36 | 50 |
Jan 10, 2024 | 25.55 | 26.00 | 25.55 | 26.00 | 24.66 | - |
Jan 09, 2024 | 26.13 | 26.13 | 25.47 | 25.61 | 24.30 | - |
Jan 08, 2024 | 25.77 | 26.17 | 25.77 | 26.17 | 24.83 | - |
Jan 05, 2024 | 25.49 | 25.90 | 25.49 | 25.75 | 24.44 | - |
Jan 04, 2024 | 24.98 | 25.67 | 24.85 | 25.51 | 24.21 | 80 |
Jan 03, 2024 | 25.03 | 25.19 | 24.74 | 24.92 | 23.65 | - |
Jan 02, 2024 | 24.79 | 25.29 | 24.79 | 25.00 | 23.72 | - |
Dec 29, 2023 | 24.47 | 24.59 | 24.47 | 24.58 | 23.33 | - |
Dec 28, 2023 | 24.58 | 24.58 | 24.39 | 24.48 | 23.22 | - |
Dec 27, 2023 | 24.53 | 24.54 | 24.41 | 24.54 | 23.28 | - |
Dec 22, 2023 | 24.28 | 24.53 | 24.26 | 24.53 | 23.27 | - |
Dec 21, 2023 | 24.28 | 24.42 | 24.17 | 24.40 | 23.15 | - |
Dec 20, 2023 | 24.28 | 24.36 | 24.16 | 24.25 | 23.00 | - |
Dec 19, 2023 | 24.18 | 24.47 | 24.11 | 24.30 | 23.05 | - |
Dec 18, 2023 | 23.77 | 24.18 | 23.74 | 24.18 | 22.94 | - |
Dec 15, 2023 | 23.86 | 23.86 | 23.55 | 23.55 | 22.34 | - |
Dec 14, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 24.00 | - |
Dec 13, 2023 | 25.04 | 25.23 | 24.95 | 25.23 | 23.94 | - |
Dec 12, 2023 | 25.37 | 25.49 | 25.05 | 25.07 | 23.79 | - |
Dec 11, 2023 | 25.19 | 25.35 | 25.16 | 25.33 | 24.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |