Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 33.79 | 34.92 | 33.79 | 34.92 | 34.92 | 72 |
May 02, 2024 | 33.18 | 33.19 | 33.03 | 33.03 | 33.03 | 578 |
Apr 30, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
Apr 29, 2024 | 33.40 | 33.69 | 33.40 | 33.69 | 33.69 | 150 |
Apr 26, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Apr 25, 2024 | 33.38 | 33.65 | 33.30 | 33.30 | 33.30 | 800 |
Apr 24, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
Apr 23, 2024 | 33.53 | 33.97 | 33.53 | 33.97 | 33.97 | 113 |
Apr 22, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
Apr 19, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
Apr 18, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Apr 17, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
Apr 16, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
Apr 15, 2024 | 33.71 | 33.94 | 33.71 | 33.94 | 33.94 | 400 |
Apr 12, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
Apr 11, 2024 | 34.40 | 34.40 | 34.26 | 34.26 | 34.26 | 110 |
Apr 10, 2024 | 35.35 | 35.35 | 34.76 | 34.76 | 34.76 | 600 |
Apr 09, 2024 | 35.06 | 35.29 | 34.84 | 34.84 | 34.84 | 590 |
Apr 08, 2024 | 34.87 | 35.04 | 34.87 | 35.00 | 35.00 | 2,700 |
Apr 05, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
Apr 04, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
Apr 03, 2024 | 37.20 | 37.27 | 37.20 | 37.27 | 37.27 | 200 |
Apr 02, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 40 |
Mar 28, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
Mar 27, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
Mar 27, 2024 | 0.96 Dividend | |||||
Mar 26, 2024 | 37.17 | 37.54 | 37.17 | 37.54 | 36.58 | 40 |
Mar 25, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.31 | - |
Mar 22, 2024 | 37.12 | 37.24 | 37.12 | 37.24 | 36.28 | 160 |
Mar 21, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 35.64 | - |
Mar 20, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.98 | - |
Mar 19, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 35.97 | - |
Mar 18, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 35.88 | - |
Mar 15, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.86 | - |
Mar 14, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 36.31 | - |
Mar 13, 2024 | 37.13 | 37.58 | 37.13 | 37.58 | 36.62 | 3,295 |
Mar 12, 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.07 | - |
Mar 11, 2024 | 36.54 | 37.17 | 36.54 | 37.17 | 36.22 | 134 |
Mar 08, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 35.72 | - |
Mar 07, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 35.63 | - |
Mar 06, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 35.69 | - |
Mar 05, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 35.49 | - |
Mar 04, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 35.56 | - |
Mar 01, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 35.51 | - |
Feb 29, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 35.22 | - |
Feb 28, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 35.27 | - |
Feb 27, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 35.14 | - |
Feb 26, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 35.55 | - |
Feb 23, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.66 | - |
Feb 22, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.67 | - |
Feb 21, 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 35.61 | - |
Feb 20, 2024 | 36.52 | 36.92 | 36.52 | 36.81 | 35.87 | 464 |
Feb 19, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.46 | - |
Feb 16, 2024 | 35.71 | 37.38 | 35.71 | 36.55 | 35.62 | 1,375 |
Feb 15, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 33.89 | - |
Feb 14, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 33.96 | - |
Feb 13, 2024 | 35.44 | 35.44 | 35.42 | 35.42 | 34.52 | 1 |
Feb 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.72 | - |
Feb 09, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.67 | - |
Feb 08, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.11 | - |
Feb 07, 2024 | 35.16 | 35.16 | 34.97 | 34.97 | 34.08 | 300 |
Feb 06, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.22 | - |
Feb 05, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 35.28 | - |
Feb 02, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 35.58 | - |
Feb 01, 2024 | 36.38 | 36.85 | 36.38 | 36.85 | 35.91 | 30 |
Jan 31, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 35.66 | - |
Jan 30, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 35.52 | - |
Jan 29, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.24 | - |
Jan 26, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 34.74 | - |
Jan 25, 2024 | 35.03 | 35.29 | 35.03 | 35.29 | 34.39 | 71 |
Jan 24, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 34.82 | - |
Jan 23, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.47 | - |
Jan 22, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.32 | - |
Jan 19, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.58 | - |
Jan 18, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 34.68 | - |
Jan 17, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 35.25 | - |
Jan 16, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 35.38 | - |
Jan 15, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.03 | - |
Jan 12, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.03 | - |
Jan 11, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.11 | - |
Jan 10, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.17 | - |
Jan 09, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 35.48 | - |
Jan 08, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.15 | - |
Jan 05, 2024 | 36.24 | 36.47 | 36.24 | 36.47 | 35.54 | 150 |
Jan 04, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.11 | - |
Jan 03, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 34.75 | - |
Jan 02, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 34.39 | - |
Dec 29, 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 34.30 | - |
Dec 28, 2023 | 35.52 | 35.52 | 35.52 | 35.52 | 34.61 | - |
Dec 28, 2023 | 0.93 Dividend | |||||
Dec 27, 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 34.78 | - |
Dec 22, 2023 | 36.08 | 36.45 | 36.08 | 36.45 | 34.62 | 700 |
Dec 21, 2023 | 35.69 | 36.03 | 35.69 | 36.03 | 34.22 | 400 |
Dec 20, 2023 | 35.72 | 35.72 | 35.72 | 35.72 | 33.93 | - |
Dec 19, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 33.67 | - |
Dec 18, 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 33.74 | - |
Dec 15, 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 33.64 | - |
Dec 14, 2023 | 35.41 | 35.59 | 35.41 | 35.59 | 33.80 | 210 |
Dec 13, 2023 | 35.01 | 35.43 | 35.01 | 35.43 | 33.65 | 570 |
Dec 12, 2023 | 35.63 | 35.63 | 35.35 | 35.35 | 33.58 | 41 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |