Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.13 | 34.16 | 34.13 | 34.16 | 34.16 | 1,503 |
May 02, 2024 | 33.73 | 33.82 | 33.70 | 33.71 | 33.71 | 1,100 |
May 01, 2024 | 33.55 | 33.75 | 33.54 | 33.68 | 33.68 | 6,500 |
Apr 30, 2024 | 33.68 | 33.77 | 33.67 | 33.67 | 33.67 | 4,100 |
Apr 29, 2024 | 33.61 | 33.66 | 33.51 | 33.66 | 33.66 | 5,300 |
Apr 26, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 100 |
Apr 25, 2024 | 33.06 | 33.34 | 33.05 | 33.34 | 33.34 | 3,600 |
Apr 24, 2024 | 33.53 | 33.53 | 33.47 | 33.47 | 33.47 | 2,100 |
Apr 23, 2024 | 33.10 | 33.43 | 33.10 | 33.43 | 33.43 | 2,700 |
Apr 22, 2024 | 33.04 | 33.19 | 33.04 | 33.17 | 33.17 | 1,800 |
Apr 19, 2024 | 33.06 | 33.06 | 32.88 | 32.89 | 32.89 | 900 |
Apr 18, 2024 | 33.08 | 33.08 | 32.95 | 32.96 | 32.96 | 1,300 |
Apr 17, 2024 | 33.15 | 33.15 | 33.05 | 33.05 | 33.05 | 700 |
Apr 16, 2024 | 33.16 | 33.34 | 33.16 | 33.34 | 33.34 | 800 |
Apr 15, 2024 | 33.69 | 33.69 | 33.45 | 33.45 | 33.45 | 2,300 |
Apr 12, 2024 | 33.75 | 33.75 | 33.65 | 33.65 | 33.65 | 2,100 |
Apr 11, 2024 | 33.77 | 33.83 | 33.66 | 33.80 | 33.80 | 1,600 |
Apr 10, 2024 | 33.70 | 33.70 | 33.63 | 33.68 | 33.68 | 900 |
Apr 09, 2024 | 33.95 | 33.97 | 33.72 | 33.85 | 33.85 | 2,600 |
Apr 08, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 100 |
Apr 05, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 100 |
Apr 04, 2024 | 33.89 | 33.91 | 33.59 | 33.60 | 33.60 | 1,000 |
Apr 03, 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 300 |
Apr 02, 2024 | 33.60 | 33.68 | 33.58 | 33.68 | 33.68 | 900 |
Apr 01, 2024 | 34.14 | 34.14 | 33.80 | 33.85 | 33.85 | 5,700 |
Mar 28, 2024 | 34.01 | 34.04 | 33.96 | 33.96 | 33.96 | 700 |
Mar 27, 2024 | 34.20 | 34.20 | 34.11 | 34.18 | 34.18 | 900 |
Mar 27, 2024 | 0.23 Dividend | |||||
Mar 26, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.00 | - |
Mar 25, 2024 | 34.28 | 34.28 | 34.23 | 34.23 | 34.00 | 200 |
Mar 22, 2024 | 34.42 | 34.42 | 34.34 | 34.34 | 34.11 | 500 |
Mar 21, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 33.93 | - |
Mar 20, 2024 | 34.10 | 34.17 | 34.08 | 34.17 | 33.94 | 500 |
Mar 19, 2024 | 34.09 | 34.09 | 33.96 | 33.96 | 33.73 | 800 |
Mar 18, 2024 | 33.93 | 33.96 | 33.93 | 33.93 | 33.70 | 1,700 |
Mar 15, 2024 | 33.85 | 33.88 | 33.82 | 33.88 | 33.65 | 3,600 |
Mar 14, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.69 | 300 |
Mar 13, 2024 | 34.06 | 34.06 | 34.00 | 34.00 | 33.77 | 1,100 |
Mar 12, 2024 | 33.84 | 34.09 | 33.84 | 34.03 | 33.80 | 4,100 |
Mar 11, 2024 | 33.68 | 33.84 | 33.68 | 33.84 | 33.61 | 800 |
Mar 08, 2024 | 34.17 | 34.23 | 34.16 | 34.23 | 34.00 | 3,000 |
Mar 07, 2024 | 34.01 | 34.13 | 33.99 | 34.13 | 33.90 | 400 |
Mar 06, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.62 | 200 |
Mar 05, 2024 | 33.55 | 33.56 | 33.55 | 33.56 | 33.33 | 500 |
Mar 04, 2024 | 33.51 | 33.72 | 33.51 | 33.64 | 33.41 | 1,700 |
Mar 01, 2024 | 33.57 | 33.64 | 33.57 | 33.64 | 33.41 | 1,600 |
Feb 29, 2024 | 33.46 | 33.46 | 33.30 | 33.44 | 33.22 | 2,500 |
Feb 28, 2024 | 33.30 | 33.36 | 33.30 | 33.36 | 33.14 | 1,500 |
Feb 27, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.15 | 300 |
Feb 26, 2024 | 33.31 | 33.35 | 33.29 | 33.29 | 33.07 | 1,000 |
Feb 23, 2024 | 33.35 | 33.35 | 33.32 | 33.32 | 33.10 | 300 |
Feb 22, 2024 | 33.12 | 33.22 | 33.12 | 33.22 | 33.00 | 2,800 |
Feb 21, 2024 | 32.81 | 32.88 | 32.81 | 32.88 | 32.66 | 300 |
Feb 20, 2024 | 33.07 | 33.07 | 32.85 | 32.94 | 32.72 | 600 |
Feb 16, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.48 | 4,800 |
Feb 15, 2024 | 32.58 | 32.63 | 32.58 | 32.63 | 32.41 | 6,500 |
Feb 14, 2024 | 32.34 | 32.41 | 32.33 | 32.39 | 32.17 | 1,500 |
Feb 13, 2024 | 32.07 | 32.27 | 32.03 | 32.10 | 31.88 | 7,300 |
Feb 12, 2024 | 32.38 | 32.38 | 32.30 | 32.30 | 32.08 | 1,200 |
Feb 09, 2024 | 32.27 | 32.27 | 32.26 | 32.26 | 32.04 | 700 |
Feb 08, 2024 | 32.19 | 32.23 | 32.16 | 32.21 | 31.99 | 1,300 |
Feb 07, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.07 | - |
Feb 06, 2024 | 32.34 | 32.34 | 32.29 | 32.29 | 32.07 | 800 |
Feb 05, 2024 | 32.18 | 32.33 | 32.17 | 32.33 | 32.11 | 5,200 |
Feb 02, 2024 | 32.21 | 32.27 | 32.21 | 32.25 | 32.03 | 800 |
Feb 01, 2024 | 32.23 | 32.42 | 32.20 | 32.42 | 32.20 | 800 |
Jan 31, 2024 | 32.37 | 32.40 | 32.18 | 32.18 | 31.96 | 10,900 |
Jan 30, 2024 | 32.26 | 32.26 | 32.23 | 32.24 | 32.02 | 1,200 |
Jan 29, 2024 | 32.18 | 32.21 | 32.18 | 32.21 | 31.99 | 1,400 |
Jan 26, 2024 | 32.27 | 32.31 | 32.27 | 32.31 | 32.09 | 200 |
Jan 25, 2024 | 32.13 | 32.13 | 32.05 | 32.09 | 31.87 | 6,700 |
Jan 24, 2024 | 32.14 | 32.17 | 32.14 | 32.17 | 31.95 | 400 |
Jan 23, 2024 | 31.69 | 31.69 | 31.66 | 31.66 | 31.45 | 600 |
Jan 22, 2024 | 31.73 | 31.80 | 31.73 | 31.77 | 31.56 | 600 |
Jan 19, 2024 | 31.46 | 31.49 | 31.46 | 31.49 | 31.28 | 3,500 |
Jan 18, 2024 | 31.51 | 31.56 | 31.51 | 31.56 | 31.35 | 200 |
Jan 17, 2024 | 31.42 | 31.42 | 31.35 | 31.42 | 31.21 | 11,600 |
Jan 16, 2024 | 31.61 | 31.68 | 31.61 | 31.68 | 31.47 | 300 |
Jan 15, 2024 | 31.95 | 32.00 | 31.95 | 32.00 | 31.78 | 700 |
Jan 12, 2024 | 31.92 | 32.00 | 31.92 | 32.00 | 31.78 | 1,800 |
Jan 11, 2024 | 31.70 | 31.77 | 31.70 | 31.77 | 31.56 | 600 |
Jan 10, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.36 | 1,300 |
Jan 09, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.54 | - |
Jan 08, 2024 | 31.60 | 31.75 | 31.60 | 31.75 | 31.54 | 800 |
Jan 05, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | - |
Jan 04, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.19 | 100 |
Jan 03, 2024 | 31.32 | 31.43 | 31.32 | 31.43 | 31.22 | 1,700 |
Jan 02, 2024 | 31.71 | 31.71 | 31.64 | 31.64 | 31.43 | 4,900 |
Dec 29, 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.59 | 1,100 |
Dec 28, 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.49 | 200 |
Dec 27, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 31.46 | 1,200 |
Dec 27, 2023 | 0.23 Dividend | |||||
Dec 22, 2023 | 31.86 | 31.88 | 31.81 | 31.88 | 31.44 | 600 |
Dec 21, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.24 | 300 |
Dec 20, 2023 | 31.71 | 31.72 | 31.71 | 31.72 | 31.28 | 300 |
Dec 19, 2023 | 31.66 | 31.66 | 31.66 | 31.66 | 31.22 | - |
Dec 18, 2023 | 31.63 | 31.63 | 31.56 | 31.60 | 31.16 | 16,000 |
Dec 15, 2023 | 31.63 | 31.64 | 31.47 | 31.47 | 31.03 | 1,500 |
Dec 14, 2023 | 31.73 | 31.92 | 31.73 | 31.92 | 31.48 | 3,700 |
Dec 13, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.16 | 5,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |