Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.75 | 34.75 | 34.70 | 34.70 | 34.70 | 500 |
Apr 25, 2024 | 34.44 | 34.54 | 34.44 | 34.54 | 34.54 | 3,500 |
Apr 24, 2024 | 34.57 | 34.62 | 34.52 | 34.62 | 34.62 | 900 |
Apr 23, 2024 | 34.78 | 34.78 | 34.76 | 34.76 | 34.76 | 4,600 |
Apr 22, 2024 | 34.40 | 34.53 | 34.33 | 34.52 | 34.52 | 3,100 |
Apr 19, 2024 | 34.35 | 34.35 | 34.28 | 34.28 | 34.28 | 700 |
Apr 18, 2024 | 34.24 | 34.24 | 34.08 | 34.08 | 34.08 | 2,500 |
Apr 17, 2024 | 34.00 | 34.10 | 34.00 | 34.10 | 34.10 | 700 |
Apr 16, 2024 | 33.88 | 34.05 | 33.88 | 33.99 | 33.99 | 2,300 |
Apr 15, 2024 | 34.39 | 34.39 | 34.19 | 34.19 | 34.19 | 400 |
Apr 12, 2024 | 34.68 | 34.68 | 34.29 | 34.34 | 34.34 | 400 |
Apr 11, 2024 | 34.60 | 34.62 | 34.37 | 34.61 | 34.61 | 700 |
Apr 10, 2024 | 34.64 | 34.70 | 34.57 | 34.62 | 34.62 | 1,900 |
Apr 09, 2024 | 34.95 | 35.05 | 34.89 | 35.04 | 35.04 | 1,000 |
Apr 08, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
Apr 05, 2024 | 34.80 | 34.98 | 34.80 | 34.95 | 34.95 | 1,800 |
Apr 04, 2024 | 34.98 | 35.03 | 34.68 | 34.68 | 34.68 | 1,500 |
Apr 03, 2024 | 34.88 | 34.88 | 34.80 | 34.80 | 34.80 | 1,500 |
Apr 02, 2024 | 34.85 | 34.85 | 34.81 | 34.81 | 34.81 | 1,700 |
Apr 01, 2024 | 35.00 | 35.09 | 35.00 | 35.09 | 35.09 | 700 |
Mar 28, 2024 | 35.10 | 35.10 | 35.01 | 35.07 | 35.07 | 2,700 |
Mar 27, 2024 | 34.87 | 34.93 | 34.85 | 34.93 | 34.93 | 1,000 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 26, 2024 | 35.09 | 35.09 | 34.97 | 34.98 | 34.73 | 1,300 |
Mar 25, 2024 | 35.12 | 35.16 | 35.01 | 35.01 | 34.76 | 1,200 |
Mar 22, 2024 | 35.09 | 35.14 | 35.07 | 35.14 | 34.89 | 600 |
Mar 21, 2024 | 35.35 | 35.35 | 35.24 | 35.24 | 34.99 | 300 |
Mar 20, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.76 | 200 |
Mar 19, 2024 | 34.76 | 34.87 | 34.76 | 34.86 | 34.61 | 900 |
Mar 18, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.52 | 100 |
Mar 15, 2024 | 34.77 | 34.92 | 34.77 | 34.87 | 34.62 | 1,300 |
Mar 14, 2024 | 34.75 | 34.81 | 34.71 | 34.81 | 34.56 | 1,000 |
Mar 13, 2024 | 34.95 | 35.18 | 34.95 | 35.18 | 34.93 | 500 |
Mar 12, 2024 | 34.85 | 34.89 | 34.81 | 34.89 | 34.64 | 4,700 |
Mar 11, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.50 | 200 |
Mar 08, 2024 | 34.97 | 34.97 | 34.71 | 34.71 | 34.46 | 1,200 |
Mar 07, 2024 | 34.66 | 34.78 | 34.61 | 34.78 | 34.53 | 700 |
Mar 06, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.16 | 100 |
Mar 05, 2024 | 34.40 | 34.40 | 34.28 | 34.28 | 34.03 | 600 |
Mar 04, 2024 | 34.52 | 34.52 | 34.38 | 34.44 | 34.19 | 900 |
Mar 01, 2024 | 34.38 | 34.42 | 34.38 | 34.42 | 34.17 | 400 |
Feb 29, 2024 | 34.20 | 34.29 | 34.19 | 34.29 | 34.04 | 600 |
Feb 28, 2024 | 34.16 | 34.22 | 34.16 | 34.19 | 33.95 | 800 |
Feb 27, 2024 | 34.29 | 34.35 | 34.29 | 34.34 | 34.09 | 1,000 |
Feb 26, 2024 | 34.61 | 34.61 | 34.43 | 34.43 | 34.18 | 500 |
Feb 23, 2024 | 34.30 | 34.52 | 34.30 | 34.52 | 34.27 | 500 |
Feb 22, 2024 | 34.32 | 34.32 | 34.27 | 34.31 | 34.06 | 600 |
Feb 21, 2024 | 34.00 | 34.07 | 33.94 | 34.05 | 33.81 | 700 |
Feb 20, 2024 | 34.36 | 34.36 | 34.28 | 34.28 | 34.03 | 700 |
Feb 16, 2024 | 34.38 | 34.45 | 34.29 | 34.29 | 34.04 | 1,000 |
Feb 15, 2024 | 34.36 | 34.36 | 34.33 | 34.33 | 34.08 | 400 |
Feb 14, 2024 | 33.72 | 33.80 | 33.69 | 33.80 | 33.56 | 800 |
Feb 13, 2024 | 33.70 | 33.70 | 33.28 | 33.28 | 33.04 | 1,500 |
Feb 12, 2024 | 34.39 | 34.50 | 34.37 | 34.37 | 34.12 | 1,200 |
Feb 09, 2024 | 34.17 | 34.28 | 34.17 | 34.23 | 33.99 | 700 |
Feb 08, 2024 | 34.14 | 34.14 | 33.87 | 34.03 | 33.79 | 1,300 |
Feb 07, 2024 | 34.02 | 34.08 | 34.02 | 34.08 | 33.84 | 1,000 |
Feb 06, 2024 | 33.85 | 33.99 | 33.85 | 33.99 | 33.75 | 1,000 |
Feb 05, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.67 | 200 |
Feb 02, 2024 | 34.06 | 34.22 | 34.02 | 34.20 | 33.96 | 1,200 |
Feb 01, 2024 | 33.96 | 34.02 | 33.91 | 34.02 | 33.78 | 600 |
Jan 31, 2024 | 34.16 | 34.32 | 34.01 | 34.09 | 33.85 | 2,400 |
Jan 30, 2024 | 34.44 | 34.44 | 34.36 | 34.36 | 34.11 | 600 |
Jan 29, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 33.95 | - |
Jan 26, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.00 | 100 |
Jan 25, 2024 | 34.12 | 34.15 | 34.12 | 34.15 | 33.91 | 400 |
Jan 24, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.00 | 100 |
Jan 23, 2024 | 34.00 | 34.17 | 34.00 | 34.17 | 33.93 | 400 |
Jan 22, 2024 | 34.16 | 34.16 | 33.94 | 34.00 | 33.76 | 800 |
Jan 19, 2024 | 33.67 | 33.96 | 33.67 | 33.96 | 33.72 | 300 |
Jan 18, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.29 | 200 |
Jan 17, 2024 | 33.53 | 33.56 | 33.53 | 33.56 | 33.32 | 400 |
Jan 16, 2024 | 33.98 | 34.02 | 33.96 | 34.02 | 33.78 | 600 |
Jan 15, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.79 | - |
Jan 12, 2024 | 34.00 | 34.24 | 34.00 | 34.00 | 33.76 | 1,400 |
Jan 11, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 33.87 | - |
Jan 10, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 33.79 | - |
Jan 09, 2024 | 34.22 | 34.22 | 33.95 | 34.03 | 33.79 | 8,300 |
Jan 08, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.54 | 100 |
Jan 05, 2024 | 33.86 | 33.86 | 33.82 | 33.82 | 33.58 | 700 |
Jan 04, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.32 | - |
Jan 03, 2024 | 33.50 | 33.56 | 33.50 | 33.56 | 33.32 | 5,500 |
Jan 02, 2024 | 33.73 | 33.82 | 33.73 | 33.81 | 33.57 | 500 |
Dec 29, 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 33.67 | 100 |
Dec 28, 2023 | 33.88 | 34.07 | 33.88 | 33.94 | 33.70 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |