Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 10 |
Apr 30, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
Apr 29, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
Apr 26, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
Apr 25, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
Apr 24, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
Apr 23, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
Apr 22, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
Apr 19, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
Apr 18, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
Apr 17, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Apr 16, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
Apr 15, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
Apr 12, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Apr 11, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
Apr 10, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
Apr 09, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
Apr 08, 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
Apr 05, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
Apr 04, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
Apr 03, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Apr 02, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
Mar 28, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
Mar 27, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
Mar 26, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
Mar 25, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
Mar 22, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Mar 21, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
Mar 20, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
Mar 19, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Mar 18, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Mar 15, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
Mar 14, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
Mar 14, 2024 | 0.08 Dividend | |||||
Mar 13, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.47 | - |
Mar 12, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.58 | - |
Mar 11, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.80 | - |
Mar 08, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.70 | - |
Mar 07, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.71 | - |
Mar 06, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 30.03 | 10 |
Mar 05, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.34 | - |
Mar 04, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.28 | - |
Mar 01, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | - |
Feb 29, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.61 | - |
Feb 28, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.51 | - |
Feb 27, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.62 | - |
Feb 26, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.34 | - |
Feb 23, 2024 | 29.00 | 29.59 | 29.00 | 29.59 | 29.51 | 100 |
Feb 22, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.68 | - |
Feb 21, 2024 | 28.00 | 30.52 | 28.00 | 30.52 | 30.44 | 2,000 |
Feb 20, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.21 | - |
Feb 19, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.05 | - |
Feb 16, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.64 | - |
Feb 15, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.49 | - |
Feb 14, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.23 | - |
Feb 13, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.39 | - |
Feb 12, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.61 | - |
Feb 09, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.03 | - |
Feb 08, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.57 | - |
Feb 07, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.75 | - |
Feb 06, 2024 | 25.95 | 26.07 | 25.95 | 26.07 | 26.00 | 450 |
Feb 05, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.44 | - |
Feb 02, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.39 | - |
Feb 01, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.61 | - |
Jan 31, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.39 | - |
Jan 30, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.04 | - |
Jan 29, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.24 | - |
Jan 26, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.05 | - |
Jan 25, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.02 | - |
Jan 24, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.75 | - |
Jan 23, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.65 | - |
Jan 22, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.68 | - |
Jan 19, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.69 | - |
Jan 18, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.78 | - |
Jan 17, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.95 | - |
Jan 16, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.87 | - |
Jan 15, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.08 | - |
Jan 12, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.08 | - |
Jan 11, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.49 | - |
Jan 10, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.89 | - |
Jan 09, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.68 | - |
Jan 08, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.58 | - |
Jan 05, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.44 | - |
Jan 04, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.05 | - |
Jan 03, 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.73 | - |
Jan 02, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.29 | - |
Dec 29, 2023 | 27.57 | 27.57 | 27.57 | 27.57 | 27.50 | - |
Dec 28, 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.56 | - |
Dec 27, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 27.62 | - |
Dec 22, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.43 | - |
Dec 21, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.80 | - |
Dec 20, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.40 | - |
Dec 19, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.38 | - |
Dec 18, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 27.11 | - |
Dec 15, 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.35 | - |
Dec 14, 2023 | 26.87 | 26.87 | 26.87 | 26.87 | 26.80 | - |
Dec 14, 2023 | 0.08 Dividend | |||||
Dec 13, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.37 | - |
Dec 12, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.27 | - |
Dec 11, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 27.86 | 20 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |