Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 33.73 | 34.68 | 34.68 | 34.68 | 34.68 | 1,559 |
May 01, 2024 | 35.16 | 35.16 | 33.10 | 34.48 | 34.48 | 900 |
Apr 30, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
Apr 30, 2024 | 2.124 Dividend | |||||
Apr 29, 2024 | 36.96 | 36.96 | 36.39 | 36.62 | 34.50 | 26,400 |
Apr 26, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 34.38 | 200 |
Apr 25, 2024 | 36.74 | 36.74 | 36.70 | 36.70 | 34.57 | 300 |
Apr 24, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.76 | - |
Apr 23, 2024 | 36.95 | 36.95 | 36.90 | 36.90 | 34.76 | 1,400 |
Apr 22, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 34.43 | 400 |
Apr 19, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 34.43 | 1,600 |
Apr 18, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 33.84 | 200 |
Apr 17, 2024 | 35.97 | 35.97 | 35.78 | 35.92 | 33.84 | 600 |
Apr 16, 2024 | 35.05 | 35.57 | 35.05 | 35.57 | 33.51 | 1,400 |
Apr 15, 2024 | 35.97 | 35.97 | 35.68 | 35.68 | 33.61 | 400 |
Apr 12, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 33.66 | 1,000 |
Apr 11, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 34.77 | - |
Apr 10, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 34.77 | - |
Apr 09, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 34.77 | - |
Apr 08, 2024 | 37.27 | 37.27 | 36.91 | 36.91 | 34.77 | 600 |
Apr 05, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 34.81 | 300 |
Apr 04, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 35.37 | 1,000 |
Apr 03, 2024 | 37.69 | 37.69 | 37.36 | 37.36 | 35.19 | 900 |
Apr 02, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 35.51 | - |
Apr 01, 2024 | 38.70 | 38.70 | 37.00 | 37.70 | 35.51 | 700 |
Mar 28, 2024 | 37.98 | 37.98 | 37.60 | 37.60 | 35.42 | 2,000 |
Mar 27, 2024 | 37.65 | 37.69 | 37.28 | 37.38 | 35.21 | 11,400 |
Mar 26, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.76 | - |
Mar 25, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 34.76 | 600 |
Mar 22, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 34.89 | 900 |
Mar 21, 2024 | 37.55 | 37.60 | 37.55 | 37.60 | 35.42 | 1,700 |
Mar 20, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 34.60 | - |
Mar 19, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 34.60 | - |
Mar 18, 2024 | 36.81 | 37.03 | 36.73 | 36.73 | 34.60 | 2,700 |
Mar 15, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 35.51 | 400 |
Mar 14, 2024 | 36.96 | 37.16 | 36.76 | 37.16 | 35.00 | 2,800 |
Mar 13, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 34.88 | - |
Mar 12, 2024 | 37.00 | 37.03 | 37.00 | 37.03 | 34.88 | 1,900 |
Mar 11, 2024 | 36.40 | 36.40 | 36.20 | 36.20 | 34.10 | 3,000 |
Mar 08, 2024 | 36.50 | 36.87 | 36.50 | 36.87 | 34.73 | 900 |
Mar 07, 2024 | 36.00 | 36.16 | 36.00 | 36.03 | 33.94 | 6,000 |
Mar 06, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 33.86 | 1,000 |
Mar 05, 2024 | 35.53 | 35.53 | 35.31 | 35.40 | 33.35 | 400 |
Mar 04, 2024 | 35.49 | 35.59 | 34.90 | 35.59 | 33.53 | 1,900 |
Mar 01, 2024 | 35.05 | 35.08 | 35.05 | 35.08 | 33.05 | 1,200 |
Feb 29, 2024 | 35.50 | 35.70 | 35.40 | 35.70 | 33.63 | 8,100 |
Feb 28, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 33.27 | 1,700 |
Feb 27, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 33.03 | 1,600 |
Feb 26, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 33.07 | 1,400 |
Feb 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.97 | 800 |
Feb 22, 2024 | 34.55 | 34.90 | 34.55 | 34.90 | 32.88 | 800 |
Feb 21, 2024 | 33.48 | 33.95 | 33.48 | 33.95 | 31.98 | 3,600 |
Feb 20, 2024 | 33.37 | 33.68 | 33.37 | 33.68 | 31.73 | 300 |
Feb 16, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 31.37 | 400 |
Feb 15, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 31.37 | 200 |
Feb 14, 2024 | 32.82 | 32.82 | 32.54 | 32.54 | 30.65 | 1,300 |
Feb 13, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 31.12 | - |
Feb 12, 2024 | 33.00 | 33.04 | 33.00 | 33.04 | 31.12 | 8,600 |
Feb 09, 2024 | 32.30 | 32.36 | 32.11 | 32.30 | 30.43 | 2,700 |
Feb 08, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 30.78 | - |
Feb 07, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 30.78 | - |
Feb 06, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 30.78 | 100 |
Feb 05, 2024 | 32.57 | 32.57 | 32.16 | 32.16 | 30.29 | 500 |
Feb 02, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 30.81 | 300 |
Feb 01, 2024 | 32.81 | 32.81 | 32.71 | 32.71 | 30.81 | 700 |
Jan 31, 2024 | 34.00 | 34.12 | 34.00 | 34.12 | 32.14 | 1,700 |
Jan 30, 2024 | 33.83 | 33.83 | 33.40 | 33.40 | 31.46 | 900 |
Jan 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.27 | 500 |
Jan 26, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 31.53 | 19,300 |
Jan 25, 2024 | 33.33 | 33.33 | 33.23 | 33.23 | 31.30 | 1,200 |
Jan 24, 2024 | 33.70 | 33.70 | 33.36 | 33.36 | 31.43 | 3,400 |
Jan 23, 2024 | 33.42 | 33.42 | 33.22 | 33.38 | 31.44 | 3,500 |
Jan 22, 2024 | 33.76 | 33.86 | 33.76 | 33.86 | 31.90 | 400 |
Jan 19, 2024 | 33.00 | 33.25 | 32.98 | 32.98 | 31.07 | 6,600 |
Jan 18, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 30.67 | 700 |
Jan 17, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 30.10 | 7,800 |
Jan 16, 2024 | 32.00 | 32.09 | 32.00 | 32.09 | 30.23 | 700 |
Jan 12, 2024 | 32.30 | 32.60 | 32.13 | 32.60 | 30.71 | 600 |
Jan 11, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 29.92 | 200 |
Jan 10, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 30.26 | 300 |
Jan 09, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 30.22 | 13,100 |
Jan 08, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 30.70 | 20,100 |
Jan 05, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 30.70 | 3,300 |
Jan 04, 2024 | 32.71 | 32.83 | 32.71 | 32.83 | 30.93 | 500 |
Jan 03, 2024 | 32.18 | 32.26 | 32.18 | 32.26 | 30.39 | 1,500 |
Jan 02, 2024 | 32.59 | 32.99 | 32.47 | 32.49 | 30.61 | 1,000 |
Dec 29, 2023 | 32.32 | 32.32 | 32.32 | 32.32 | 30.45 | 500 |
Dec 28, 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 30.63 | - |
Dec 27, 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 30.63 | 8,200 |
Dec 26, 2023 | 32.60 | 32.60 | 32.52 | 32.52 | 30.63 | 1,200 |
Dec 22, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 30.17 | 14,900 |
Dec 21, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 30.17 | - |
Dec 20, 2023 | 31.97 | 32.29 | 31.97 | 32.03 | 30.17 | 5,300 |
Dec 19, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.14 | 300 |
Dec 18, 2023 | 32.17 | 32.17 | 31.65 | 31.65 | 29.81 | 400 |
Dec 15, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 29.78 | 200 |
Dec 14, 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 30.41 | 100 |
Dec 13, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 30.26 | 1,600 |
Dec 12, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 30.18 | 400 |
Dec 11, 2023 | 32.06 | 32.23 | 32.06 | 32.23 | 30.36 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |