Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
Apr 24, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 300 |
Apr 23, 2024 | 29.35 | 29.50 | 29.35 | 29.50 | 29.50 | 138,800 |
Apr 22, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
Apr 19, 2024 | 29.43 | 29.43 | 29.19 | 29.26 | 29.26 | 420,300 |
Apr 18, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 300 |
Apr 17, 2024 | 28.96 | 29.18 | 28.96 | 29.16 | 29.16 | 1,600 |
Apr 16, 2024 | 28.98 | 29.08 | 28.93 | 29.08 | 29.08 | 900 |
Apr 15, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 600 |
Apr 12, 2024 | 29.18 | 29.18 | 29.05 | 29.05 | 29.05 | 1,900 |
Apr 11, 2024 | 29.78 | 29.78 | 29.66 | 29.78 | 29.78 | 800 |
Apr 10, 2024 | 29.64 | 29.97 | 29.64 | 29.97 | 29.97 | 4,200 |
Apr 09, 2024 | 31.05 | 31.05 | 30.85 | 30.85 | 30.85 | 300 |
Apr 08, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 300 |
Apr 05, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 2,000 |
Apr 04, 2024 | 31.75 | 31.75 | 31.07 | 31.07 | 31.07 | 400 |
Apr 03, 2024 | 31.71 | 31.71 | 31.66 | 31.66 | 31.66 | 700 |
Apr 02, 2024 | 31.90 | 31.90 | 31.75 | 31.75 | 31.75 | 600 |
Apr 01, 2024 | 31.75 | 31.83 | 31.69 | 31.83 | 31.83 | 1,000 |
Mar 28, 2024 | 31.91 | 32.12 | 31.91 | 31.99 | 31.99 | 18,300 |
Mar 27, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 300 |
Mar 26, 2024 | 31.34 | 31.54 | 31.34 | 31.54 | 31.54 | 1,000 |
Mar 25, 2024 | 31.54 | 31.54 | 31.24 | 31.24 | 31.24 | 4,700 |
Mar 22, 2024 | 31.58 | 31.61 | 31.50 | 31.61 | 31.61 | 164,600 |
Mar 21, 2024 | 32.08 | 32.17 | 32.03 | 32.04 | 32.04 | 69,500 |
Mar 20, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 113,300 |
Mar 19, 2024 | 31.29 | 31.29 | 31.25 | 31.26 | 31.26 | 114,400 |
Mar 18, 2024 | 31.48 | 31.55 | 31.45 | 31.55 | 31.55 | 14,800 |
Mar 15, 2024 | 31.78 | 31.78 | 31.52 | 31.52 | 31.52 | 216,900 |
Mar 14, 2024 | 31.27 | 31.53 | 31.27 | 31.53 | 31.53 | 219,400 |
Mar 13, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 193,200 |
Mar 12, 2024 | 31.64 | 31.64 | 31.50 | 31.50 | 31.50 | 69,300 |
Mar 11, 2024 | 29.54 | 31.76 | 29.54 | 31.75 | 31.75 | 32,100 |
Mar 08, 2024 | 31.94 | 31.94 | 31.91 | 31.91 | 31.91 | 48,500 |
Mar 07, 2024 | 32.48 | 32.48 | 32.47 | 32.47 | 32.47 | 108,600 |
Mar 06, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 88,900 |
Mar 05, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1,700 |
Mar 04, 2024 | 30.93 | 31.02 | 30.93 | 31.02 | 31.02 | 700 |
Mar 01, 2024 | 30.63 | 30.92 | 30.63 | 30.82 | 30.82 | 1,900 |
Feb 29, 2024 | 30.81 | 30.82 | 30.74 | 30.77 | 30.77 | 56,800 |
Feb 28, 2024 | 30.86 | 31.04 | 30.80 | 31.04 | 31.04 | 500 |
Feb 28, 2024 | 0.41 Dividend | |||||
Feb 27, 2024 | 30.81 | 31.27 | 30.81 | 31.27 | 30.86 | 1,000 |
Feb 26, 2024 | 31.35 | 31.35 | 31.09 | 31.14 | 30.73 | 115,400 |
Feb 23, 2024 | 32.00 | 32.00 | 31.66 | 31.67 | 31.25 | 5,500 |
Feb 22, 2024 | 31.78 | 31.87 | 31.78 | 31.87 | 31.45 | 600 |
Feb 21, 2024 | 31.38 | 31.42 | 31.33 | 31.42 | 31.01 | 1,600 |
Feb 20, 2024 | 31.23 | 31.28 | 31.19 | 31.28 | 30.87 | 1,200 |
Feb 16, 2024 | 30.92 | 31.06 | 30.89 | 30.96 | 30.55 | 2,300 |
Feb 15, 2024 | 30.48 | 30.94 | 30.48 | 30.84 | 30.44 | 1,700 |
Feb 14, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.42 | 700 |
Feb 13, 2024 | 31.00 | 31.00 | 30.65 | 30.89 | 30.48 | 2,800 |
Feb 12, 2024 | 31.76 | 31.76 | 31.45 | 31.45 | 31.04 | 3,200 |
Feb 09, 2024 | 32.45 | 32.45 | 32.01 | 32.01 | 31.59 | 1,300 |
Feb 08, 2024 | 33.33 | 33.33 | 32.67 | 32.67 | 32.24 | 2,500 |
Feb 07, 2024 | 33.26 | 33.31 | 33.25 | 33.31 | 32.87 | 800 |
Feb 06, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.63 | 300 |
Feb 05, 2024 | 32.69 | 32.76 | 32.69 | 32.76 | 32.33 | 1,500 |
Feb 02, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.87 | - |
Feb 01, 2024 | 33.19 | 33.33 | 33.14 | 33.31 | 32.87 | 42,000 |
Jan 31, 2024 | 33.57 | 33.57 | 33.49 | 33.51 | 33.07 | 11,000 |
Jan 30, 2024 | 33.07 | 33.60 | 33.07 | 33.60 | 33.16 | 32,800 |
Jan 29, 2024 | 32.77 | 33.03 | 32.77 | 33.03 | 32.60 | 400 |
Jan 26, 2024 | 32.83 | 33.01 | 32.83 | 33.01 | 32.58 | 1,900 |
Jan 25, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.99 | - |
Jan 24, 2024 | 32.35 | 32.41 | 32.35 | 32.41 | 31.99 | 400 |
Jan 23, 2024 | 32.09 | 32.34 | 32.08 | 32.34 | 31.92 | 3,600 |
Jan 22, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.36 | 500 |
Jan 19, 2024 | 31.67 | 31.92 | 31.67 | 31.89 | 31.47 | 2,600 |
Jan 18, 2024 | 31.77 | 31.77 | 31.72 | 31.72 | 31.30 | 300 |
Jan 17, 2024 | 31.74 | 31.75 | 31.74 | 31.75 | 31.33 | 24,700 |
Jan 16, 2024 | 32.03 | 32.03 | 31.81 | 31.94 | 31.52 | 44,000 |
Jan 12, 2024 | 32.18 | 32.21 | 32.06 | 32.08 | 31.66 | 11,200 |
Jan 11, 2024 | 32.34 | 32.34 | 32.01 | 32.26 | 31.84 | 30,900 |
Jan 10, 2024 | 32.37 | 32.39 | 32.28 | 32.39 | 31.97 | 1,600 |
Jan 09, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 31.89 | 33,200 |
Jan 08, 2024 | 32.62 | 32.62 | 32.49 | 32.49 | 32.06 | 89,600 |
Jan 05, 2024 | 32.94 | 32.94 | 32.44 | 32.44 | 32.01 | 110,300 |
Jan 04, 2024 | 32.75 | 32.75 | 32.68 | 32.68 | 32.25 | 60,700 |
Jan 03, 2024 | 32.59 | 32.67 | 32.59 | 32.67 | 32.24 | 8,500 |
Jan 02, 2024 | 32.84 | 32.89 | 32.73 | 32.73 | 32.30 | 7,000 |
Dec 29, 2023 | 33.02 | 33.12 | 32.98 | 33.12 | 32.69 | 109,600 |
Dec 28, 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.48 | 43,900 |
Dec 27, 2023 | 32.74 | 32.87 | 32.74 | 32.85 | 32.42 | 8,400 |
Dec 26, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.33 | 4,100 |
Dec 22, 2023 | 32.09 | 32.09 | 32.09 | 32.09 | 31.67 | - |
Dec 21, 2023 | 32.05 | 32.09 | 32.05 | 32.09 | 31.67 | 13,300 |
Dec 20, 2023 | 32.44 | 32.44 | 32.09 | 32.09 | 31.67 | 22,000 |
Dec 19, 2023 | 32.30 | 32.58 | 32.30 | 32.58 | 32.15 | 117,900 |
Dec 18, 2023 | 30.61 | 32.25 | 30.61 | 32.00 | 31.58 | 52,500 |
Dec 15, 2023 | 32.08 | 32.19 | 32.05 | 32.19 | 31.77 | 161,800 |
Dec 14, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.24 | 356,200 |
Dec 13, 2023 | 32.55 | 32.57 | 32.55 | 32.57 | 32.14 | 94,600 |
Dec 12, 2023 | 32.34 | 32.34 | 32.30 | 32.33 | 31.91 | 193,400 |
Dec 11, 2023 | 32.44 | 32.52 | 32.44 | 32.50 | 32.07 | 61,900 |
Dec 08, 2023 | 32.19 | 32.28 | 32.06 | 32.27 | 31.85 | 99,200 |
Dec 07, 2023 | 32.24 | 32.27 | 32.12 | 32.12 | 31.70 | 41,600 |
Dec 06, 2023 | 32.25 | 32.29 | 32.12 | 32.12 | 31.70 | 124,300 |
Dec 05, 2023 | 32.02 | 32.25 | 32.02 | 32.16 | 31.74 | 91,800 |
Dec 04, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 31.79 | 134,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |