Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 33.67 | 33.72 | 33.67 | 33.72 | 33.72 | 294 |
May 09, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
May 08, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
May 07, 2024 | 32.44 | 32.59 | 32.44 | 32.59 | 32.59 | 60 |
May 06, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
May 03, 2024 | 31.70 | 31.70 | 31.28 | 31.39 | 31.39 | 833 |
May 02, 2024 | 32.59 | 32.59 | 32.27 | 32.27 | 32.27 | 200 |
Apr 30, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
Apr 30, 2024 | 1.98 Dividend | |||||
Apr 29, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 32.15 | - |
Apr 26, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 32.20 | - |
Apr 25, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 32.38 | - |
Apr 24, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 32.88 | - |
Apr 23, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 32.62 | - |
Apr 22, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 31.70 | - |
Apr 19, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 31.70 | - |
Apr 18, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 31.74 | - |
Apr 17, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.46 | - |
Apr 16, 2024 | 33.31 | 33.31 | 33.20 | 33.20 | 31.27 | 30 |
Apr 15, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 32.04 | - |
Apr 12, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 31.81 | - |
Apr 11, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 31.97 | - |
Apr 10, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 31.91 | - |
Apr 09, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 32.23 | - |
Apr 08, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 32.20 | - |
Apr 05, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 32.39 | - |
Apr 04, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 33.04 | - |
Apr 03, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 32.77 | - |
Apr 02, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 32.93 | - |
Mar 28, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 32.81 | - |
Mar 27, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 32.10 | - |
Mar 26, 2024 | 34.77 | 34.77 | 34.00 | 34.08 | 32.10 | 2,234 |
Mar 25, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 32.47 | - |
Mar 22, 2024 | 34.74 | 34.76 | 34.74 | 34.76 | 32.75 | 337 |
Mar 21, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 33.29 | - |
Mar 20, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 32.49 | - |
Mar 19, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 32.42 | - |
Mar 18, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 32.33 | - |
Mar 15, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 32.19 | - |
Mar 14, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 31.85 | - |
Mar 13, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 31.41 | - |
Mar 12, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 31.41 | - |
Mar 11, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.26 | - |
Mar 08, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 31.23 | - |
Mar 07, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 30.91 | - |
Mar 06, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 31.27 | - |
Mar 05, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 30.73 | - |
Mar 04, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 30.47 | - |
Mar 01, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 31.00 | - |
Feb 29, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 30.83 | - |
Feb 28, 2024 | 32.56 | 32.72 | 32.56 | 32.72 | 30.83 | 305 |
Feb 27, 2024 | 32.38 | 32.50 | 32.38 | 32.50 | 30.61 | 30 |
Feb 26, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 30.41 | - |
Feb 23, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.39 | - |
Feb 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.39 | - |
Feb 21, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.39 | - |
Feb 20, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 29.24 | - |
Feb 19, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 29.28 | - |
Feb 16, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 29.06 | - |
Feb 15, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 28.98 | - |
Feb 14, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 28.79 | - |
Feb 13, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 28.94 | - |
Feb 12, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 28.43 | - |
Feb 09, 2024 | 30.10 | 30.10 | 30.00 | 30.00 | 28.26 | 130 |
Feb 08, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 28.57 | - |
Feb 07, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 28.82 | - |
Feb 06, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 28.74 | - |
Feb 05, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 28.73 | - |
Feb 02, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 28.76 | - |
Feb 01, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 29.16 | - |
Jan 31, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 29.63 | - |
Jan 30, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 29.31 | - |
Jan 29, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 29.23 | - |
Jan 26, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 29.08 | - |
Jan 25, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 29.00 | - |
Jan 24, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 28.48 | - |
Jan 23, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 28.96 | - |
Jan 22, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 28.98 | - |
Jan 19, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 28.47 | - |
Jan 18, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 27.68 | - |
Jan 17, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 27.66 | - |
Jan 16, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 27.48 | - |
Jan 15, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 27.72 | - |
Jan 12, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 27.72 | - |
Jan 11, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 27.96 | - |
Jan 10, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 27.87 | - |
Jan 09, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 28.04 | - |
Jan 08, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 28.19 | - |
Jan 05, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.02 | - |
Jan 04, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 28.02 | - |
Jan 03, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 28.33 | - |
Jan 02, 2024 | 29.78 | 29.89 | 29.78 | 29.89 | 28.16 | 188 |
Dec 29, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 27.86 | - |
Dec 28, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.03 | - |
Dec 27, 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 28.02 | - |
Dec 22, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 27.95 | - |
Dec 21, 2023 | 29.56 | 29.56 | 29.56 | 29.56 | 27.85 | - |
Dec 20, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 27.87 | - |
Dec 19, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 27.36 | - |
Dec 18, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 27.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |