Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 32.79 | 33.01 | 32.79 | 33.01 | 33.01 | 15 |
Apr 30, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
Apr 29, 2024 | 31.49 | 32.38 | 31.49 | 32.38 | 32.38 | - |
Apr 26, 2024 | 31.17 | 31.54 | 31.17 | 31.54 | 31.54 | - |
Apr 25, 2024 | 31.88 | 31.88 | 31.64 | 31.64 | 31.64 | - |
Apr 24, 2024 | 32.06 | 32.06 | 32.01 | 32.01 | 32.01 | - |
Apr 23, 2024 | 32.31 | 32.31 | 31.95 | 31.95 | 31.95 | - |
Apr 22, 2024 | 33.10 | 33.10 | 32.57 | 32.72 | 32.72 | 15 |
Apr 19, 2024 | 32.83 | 33.14 | 32.83 | 33.14 | 33.14 | - |
Apr 18, 2024 | 32.75 | 33.02 | 32.75 | 33.02 | 33.02 | - |
Apr 17, 2024 | 33.68 | 33.68 | 33.25 | 33.25 | 33.25 | 151 |
Apr 16, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
Apr 15, 2024 | 34.78 | 34.95 | 34.78 | 34.95 | 34.95 | - |
Apr 12, 2024 | 35.15 | 35.31 | 35.15 | 35.31 | 35.31 | - |
Apr 11, 2024 | 35.44 | 35.44 | 35.20 | 35.37 | 35.37 | 180 |
Apr 10, 2024 | 34.93 | 35.05 | 34.93 | 35.05 | 35.05 | - |
Apr 09, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
Apr 08, 2024 | 35.48 | 35.48 | 34.95 | 34.95 | 34.95 | - |
Apr 05, 2024 | 36.18 | 36.18 | 35.81 | 35.81 | 35.81 | - |
Apr 04, 2024 | 35.92 | 36.03 | 35.92 | 36.03 | 36.03 | - |
Apr 03, 2024 | 35.68 | 36.00 | 35.68 | 36.00 | 36.00 | - |
Apr 02, 2024 | 36.18 | 36.18 | 35.88 | 35.88 | 35.88 | - |
Mar 28, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
Mar 27, 2024 | 35.47 | 35.56 | 35.47 | 35.56 | 35.56 | - |
Mar 26, 2024 | 37.50 | 37.83 | 37.17 | 37.17 | 37.17 | 180 |
Mar 25, 2024 | 36.20 | 36.86 | 36.20 | 36.86 | 36.86 | 100 |
Mar 22, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
Mar 21, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
Mar 20, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Mar 19, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
Mar 18, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
Mar 15, 2024 | 33.16 | 33.18 | 33.16 | 33.18 | 33.18 | - |
Mar 14, 2024 | 33.15 | 33.15 | 33.09 | 33.09 | 33.09 | - |
Mar 13, 2024 | 33.00 | 33.23 | 33.00 | 33.23 | 33.23 | - |
Mar 12, 2024 | 33.46 | 33.54 | 33.46 | 33.54 | 33.54 | - |
Mar 11, 2024 | 32.94 | 32.94 | 32.83 | 32.83 | 32.83 | - |
Mar 08, 2024 | 32.66 | 32.68 | 32.66 | 32.68 | 32.68 | - |
Mar 07, 2024 | 32.57 | 33.09 | 32.57 | 33.09 | 33.09 | - |
Mar 06, 2024 | 32.86 | 32.97 | 32.86 | 32.97 | 32.97 | - |
Mar 05, 2024 | 32.89 | 32.89 | 32.87 | 32.87 | 32.87 | - |
Mar 04, 2024 | 32.13 | 32.93 | 32.13 | 32.93 | 32.93 | - |
Mar 01, 2024 | 32.61 | 32.61 | 32.48 | 32.48 | 32.48 | - |
Feb 29, 2024 | 31.77 | 32.79 | 31.77 | 32.79 | 32.79 | - |
Feb 28, 2024 | 31.42 | 31.95 | 31.42 | 31.95 | 31.95 | - |
Feb 27, 2024 | 30.99 | 31.34 | 30.99 | 31.34 | 31.34 | - |
Feb 26, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 14 |
Feb 23, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
Feb 22, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
Feb 21, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
Feb 21, 2024 | 0.4625 Dividend | |||||
Feb 20, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 32.56 | - |
Feb 19, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.09 | 30 |
Feb 16, 2024 | 32.55 | 32.67 | 32.55 | 32.67 | 32.21 | - |
Feb 15, 2024 | 32.35 | 32.35 | 32.27 | 32.27 | 31.82 | 600 |
Feb 14, 2024 | 32.20 | 32.34 | 32.20 | 32.34 | 31.89 | - |
Feb 13, 2024 | 32.82 | 32.82 | 32.55 | 32.55 | 32.09 | - |
Feb 12, 2024 | 32.51 | 32.96 | 32.51 | 32.96 | 32.50 | - |
Feb 09, 2024 | 32.21 | 32.22 | 32.21 | 32.22 | 31.77 | - |
Feb 08, 2024 | 31.27 | 31.66 | 31.27 | 31.66 | 31.22 | - |
Feb 07, 2024 | 30.65 | 30.72 | 30.65 | 30.72 | 30.29 | - |
Feb 06, 2024 | 30.65 | 30.72 | 30.64 | 30.72 | 30.29 | 187 |
Feb 05, 2024 | 30.90 | 30.90 | 30.80 | 30.80 | 30.37 | - |
Feb 02, 2024 | 31.42 | 31.42 | 30.80 | 30.80 | 30.37 | - |
Feb 01, 2024 | 33.05 | 33.05 | 31.58 | 31.58 | 31.14 | 37 |
Jan 31, 2024 | 33.43 | 33.43 | 32.99 | 32.99 | 32.53 | - |
Jan 30, 2024 | 33.74 | 33.74 | 33.57 | 33.57 | 33.10 | - |
Jan 29, 2024 | 34.46 | 34.46 | 34.18 | 34.18 | 33.70 | - |
Jan 26, 2024 | 34.50 | 34.65 | 34.37 | 34.65 | 34.16 | 350 |
Jan 25, 2024 | 33.14 | 34.75 | 33.14 | 34.75 | 34.26 | - |
Jan 24, 2024 | 33.47 | 33.47 | 33.17 | 33.17 | 32.71 | - |
Jan 23, 2024 | 33.15 | 33.97 | 33.15 | 33.97 | 33.49 | - |
Jan 22, 2024 | 33.61 | 33.61 | 33.32 | 33.32 | 32.85 | - |
Jan 19, 2024 | 33.58 | 33.58 | 33.25 | 33.25 | 32.78 | - |
Jan 18, 2024 | 33.69 | 33.82 | 33.69 | 33.82 | 33.35 | - |
Jan 17, 2024 | 34.05 | 34.25 | 34.05 | 34.25 | 33.77 | - |
Jan 16, 2024 | 34.28 | 34.28 | 34.05 | 34.05 | 33.57 | - |
Jan 15, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.85 | - |
Jan 12, 2024 | 34.39 | 34.39 | 34.33 | 34.33 | 33.85 | - |
Jan 11, 2024 | 34.10 | 34.21 | 34.10 | 34.21 | 33.73 | - |
Jan 10, 2024 | 34.22 | 34.24 | 34.22 | 34.24 | 33.76 | - |
Jan 09, 2024 | 34.18 | 34.34 | 34.18 | 34.34 | 33.86 | - |
Jan 08, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 33.52 | 25 |
Jan 05, 2024 | 33.20 | 33.59 | 33.20 | 33.59 | 33.12 | - |
Jan 04, 2024 | 33.14 | 33.33 | 32.83 | 33.33 | 32.86 | 215 |
Jan 03, 2024 | 33.16 | 33.21 | 33.16 | 33.21 | 32.74 | - |
Jan 02, 2024 | 32.44 | 33.17 | 32.44 | 33.17 | 32.71 | 109 |
Dec 29, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.16 | - |
Dec 28, 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 32.23 | - |
Dec 27, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.54 | - |
Dec 22, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 32.55 | - |
Dec 21, 2023 | 33.37 | 33.37 | 33.37 | 33.37 | 32.90 | - |
Dec 20, 2023 | 33.47 | 33.47 | 33.47 | 33.47 | 33.00 | - |
Dec 19, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 33.08 | - |
Dec 18, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 33.71 | - |
Dec 15, 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 33.68 | - |
Dec 14, 2023 | 33.79 | 33.79 | 33.79 | 33.79 | 33.32 | - |
Dec 13, 2023 | 33.34 | 33.34 | 33.34 | 33.34 | 32.87 | - |
Dec 12, 2023 | 34.11 | 34.11 | 34.11 | 34.11 | 33.63 | - |
Dec 11, 2023 | 34.07 | 34.07 | 34.07 | 34.07 | 33.59 | - |
Dec 08, 2023 | 33.99 | 34.23 | 33.99 | 34.23 | 33.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |