Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 33.37 | 33.37 | 33.15 | 33.17 | 33.17 | 3,284 |
Apr 16, 2024 | 33.54 | 33.57 | 33.38 | 33.55 | 33.55 | 3,400 |
Apr 15, 2024 | 33.65 | 33.83 | 33.35 | 33.37 | 33.37 | 2,800 |
Apr 12, 2024 | 33.61 | 33.74 | 33.57 | 33.60 | 33.60 | 4,400 |
Apr 11, 2024 | 33.68 | 33.80 | 33.64 | 33.79 | 33.79 | 1,900 |
Apr 10, 2024 | 33.54 | 33.61 | 33.50 | 33.61 | 33.61 | 1,800 |
Apr 09, 2024 | 33.76 | 33.76 | 33.45 | 33.51 | 33.51 | 1,100 |
Apr 08, 2024 | 33.68 | 33.68 | 33.61 | 33.61 | 33.61 | 1,600 |
Apr 05, 2024 | 33.53 | 33.58 | 33.52 | 33.55 | 33.55 | 2,500 |
Apr 04, 2024 | 33.60 | 33.65 | 33.30 | 33.31 | 33.31 | 4,100 |
Apr 03, 2024 | 33.60 | 33.60 | 33.53 | 33.55 | 33.55 | 2,900 |
Apr 02, 2024 | 33.65 | 33.65 | 33.48 | 33.60 | 33.60 | 6,100 |
Apr 01, 2024 | 33.85 | 33.94 | 33.82 | 33.82 | 33.82 | 4,900 |
Mar 28, 2024 | 33.78 | 33.87 | 33.78 | 33.86 | 33.86 | 5,500 |
Mar 27, 2024 | 33.88 | 33.88 | 33.75 | 33.78 | 33.78 | 4,200 |
Mar 27, 2024 | 0.103 Dividend | |||||
Mar 26, 2024 | 33.94 | 33.94 | 33.80 | 33.80 | 33.70 | 2,100 |
Mar 25, 2024 | 34.03 | 34.03 | 33.87 | 33.87 | 33.77 | 6,600 |
Mar 22, 2024 | 34.05 | 34.12 | 34.03 | 34.07 | 33.97 | 5,300 |
Mar 21, 2024 | 34.08 | 34.14 | 33.97 | 33.97 | 33.87 | 10,500 |
Mar 20, 2024 | 33.91 | 33.93 | 33.82 | 33.93 | 33.83 | 9,200 |
Mar 19, 2024 | 33.85 | 33.85 | 33.83 | 33.83 | 33.73 | 2,800 |
Mar 18, 2024 | 33.56 | 33.72 | 33.56 | 33.72 | 33.62 | 500 |
Mar 15, 2024 | 33.64 | 33.64 | 33.58 | 33.62 | 33.52 | 5,800 |
Mar 14, 2024 | 33.70 | 33.84 | 33.69 | 33.84 | 33.74 | 4,000 |
Mar 13, 2024 | 33.82 | 33.82 | 33.67 | 33.71 | 33.61 | 4,200 |
Mar 12, 2024 | 33.60 | 33.78 | 33.60 | 33.78 | 33.68 | 700 |
Mar 11, 2024 | 33.52 | 33.52 | 33.38 | 33.49 | 33.39 | 2,300 |
Mar 08, 2024 | 33.84 | 33.84 | 33.50 | 33.53 | 33.43 | 2,700 |
Mar 07, 2024 | 33.61 | 33.87 | 33.61 | 33.85 | 33.75 | 1,900 |
Mar 06, 2024 | 33.77 | 33.77 | 33.53 | 33.59 | 33.49 | 2,800 |
Mar 05, 2024 | 33.72 | 33.72 | 33.59 | 33.59 | 33.49 | 2,800 |
Mar 04, 2024 | 33.81 | 33.85 | 33.76 | 33.76 | 33.66 | 5,300 |
Mar 01, 2024 | 33.59 | 33.74 | 33.57 | 33.72 | 33.62 | 6,100 |
Feb 29, 2024 | 33.44 | 33.46 | 33.40 | 33.46 | 33.36 | 7,300 |
Feb 28, 2024 | 33.59 | 33.59 | 33.35 | 33.38 | 33.28 | 3,200 |
Feb 27, 2024 | 33.39 | 33.43 | 33.30 | 33.41 | 33.31 | 5,200 |
Feb 26, 2024 | 33.54 | 33.54 | 33.40 | 33.42 | 33.32 | 6,100 |
Feb 23, 2024 | 33.38 | 33.48 | 33.35 | 33.45 | 33.35 | 12,300 |
Feb 22, 2024 | 33.07 | 33.36 | 33.07 | 33.31 | 33.21 | 2,200 |
Feb 21, 2024 | 32.74 | 32.94 | 32.67 | 32.94 | 32.84 | 10,000 |
Feb 20, 2024 | 32.87 | 32.87 | 32.72 | 32.83 | 32.73 | 5,500 |
Feb 16, 2024 | 32.68 | 32.88 | 32.68 | 32.78 | 32.68 | 8,000 |
Feb 15, 2024 | 32.70 | 32.74 | 32.67 | 32.71 | 32.61 | 5,500 |
Feb 14, 2024 | 32.62 | 32.62 | 32.51 | 32.62 | 32.52 | 8,100 |
Feb 13, 2024 | 32.42 | 32.54 | 32.32 | 32.52 | 32.42 | 7,800 |
Feb 12, 2024 | 32.72 | 32.72 | 32.50 | 32.52 | 32.42 | 10,200 |
Feb 09, 2024 | 32.52 | 32.66 | 32.52 | 32.62 | 32.52 | 4,800 |
Feb 08, 2024 | 32.43 | 32.53 | 32.42 | 32.53 | 32.43 | 8,600 |
Feb 07, 2024 | 32.27 | 32.47 | 32.27 | 32.46 | 32.36 | 5,400 |
Feb 06, 2024 | 32.40 | 32.40 | 32.34 | 32.35 | 32.25 | 3,000 |
Feb 05, 2024 | 32.33 | 32.45 | 32.30 | 32.45 | 32.35 | 1,100 |
Feb 02, 2024 | 32.09 | 32.45 | 32.09 | 32.43 | 32.33 | 2,100 |
Feb 01, 2024 | 32.15 | 32.30 | 32.14 | 32.29 | 32.19 | 1,600 |
Jan 31, 2024 | 32.22 | 32.22 | 32.10 | 32.10 | 32.00 | 5,500 |
Jan 30, 2024 | 32.38 | 32.38 | 32.23 | 32.25 | 32.15 | 2,300 |
Jan 29, 2024 | 32.29 | 32.29 | 32.14 | 32.23 | 32.13 | 3,800 |
Jan 26, 2024 | 32.18 | 32.25 | 32.16 | 32.19 | 32.09 | 8,300 |
Jan 25, 2024 | 32.20 | 32.20 | 32.14 | 32.17 | 32.07 | 2,700 |
Jan 24, 2024 | 32.19 | 32.24 | 32.19 | 32.24 | 32.14 | 3,200 |
Jan 23, 2024 | 31.89 | 31.93 | 31.79 | 31.93 | 31.83 | 6,200 |
Jan 22, 2024 | 31.95 | 31.97 | 31.81 | 31.92 | 31.82 | 19,100 |
Jan 19, 2024 | 31.51 | 31.74 | 31.51 | 31.73 | 31.63 | 3,200 |
Jan 18, 2024 | 31.39 | 31.56 | 31.38 | 31.55 | 31.45 | 1,800 |
Jan 17, 2024 | 31.34 | 31.34 | 31.22 | 31.23 | 31.13 | 5,800 |
Jan 16, 2024 | 31.39 | 31.39 | 31.30 | 31.37 | 31.27 | 8,000 |
Jan 15, 2024 | 31.25 | 31.42 | 31.25 | 31.42 | 31.32 | 1,400 |
Jan 12, 2024 | 31.25 | 31.30 | 31.21 | 31.30 | 31.20 | 3,100 |
Jan 11, 2024 | 31.24 | 31.24 | 31.05 | 31.14 | 31.05 | 3,700 |
Jan 10, 2024 | 31.00 | 31.14 | 31.00 | 31.13 | 31.04 | 6,000 |
Jan 09, 2024 | 31.05 | 31.05 | 30.89 | 31.01 | 30.92 | 16,900 |
Jan 08, 2024 | 30.95 | 31.06 | 30.88 | 31.02 | 30.93 | 21,400 |
Jan 05, 2024 | 30.90 | 30.90 | 30.75 | 30.84 | 30.75 | 3,200 |
Jan 04, 2024 | 30.89 | 31.01 | 30.87 | 30.87 | 30.78 | 6,400 |
Jan 03, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.75 | 200 |
Jan 02, 2024 | 30.90 | 31.12 | 30.90 | 30.91 | 30.82 | 4,700 |
Dec 29, 2023 | 30.91 | 30.91 | 30.90 | 30.90 | 30.81 | 500 |
Dec 28, 2023 | 30.85 | 30.89 | 30.85 | 30.89 | 30.80 | 1,600 |
Dec 28, 2023 | 0.123 Dividend | |||||
Dec 27, 2023 | 31.11 | 31.11 | 30.96 | 31.05 | 30.83 | 2,100 |
Dec 22, 2023 | 31.01 | 31.01 | 30.97 | 31.00 | 30.78 | 3,000 |
Dec 21, 2023 | 31.10 | 31.10 | 30.87 | 30.93 | 30.71 | 3,100 |
Dec 20, 2023 | 31.18 | 31.18 | 30.90 | 30.90 | 30.68 | 5,600 |
Dec 19, 2023 | 31.17 | 31.17 | 31.09 | 31.11 | 30.89 | 5,700 |
Dec 18, 2023 | 30.91 | 31.18 | 30.91 | 31.17 | 30.95 | 2,400 |
Dec 15, 2023 | 31.03 | 31.03 | 30.89 | 30.94 | 30.72 | 1,900 |
Dec 14, 2023 | 31.70 | 31.70 | 31.13 | 31.17 | 30.95 | 5,200 |
Dec 13, 2023 | 31.03 | 31.35 | 31.03 | 31.35 | 31.13 | 900 |
Dec 12, 2023 | 30.93 | 31.13 | 30.93 | 31.13 | 30.91 | 3,700 |
Dec 11, 2023 | 30.68 | 30.91 | 30.68 | 30.91 | 30.69 | 4,500 |
Dec 08, 2023 | 30.46 | 30.71 | 30.46 | 30.71 | 30.50 | 1,600 |
Dec 07, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.28 | - |
Dec 06, 2023 | 30.69 | 30.69 | 30.49 | 30.49 | 30.28 | 4,000 |
Dec 05, 2023 | 30.59 | 30.60 | 30.59 | 30.59 | 30.38 | 3,300 |
Dec 04, 2023 | 30.55 | 30.55 | 30.45 | 30.47 | 30.26 | 7,300 |
Dec 01, 2023 | 30.44 | 30.60 | 30.44 | 30.60 | 30.39 | 5,400 |
Nov 30, 2023 | 30.39 | 30.54 | 30.39 | 30.54 | 30.33 | 3,200 |
Nov 29, 2023 | 30.50 | 30.50 | 30.40 | 30.40 | 30.19 | 2,400 |
Nov 28, 2023 | 30.37 | 30.49 | 30.36 | 30.41 | 30.20 | 3,400 |
Nov 27, 2023 | 30.70 | 30.70 | 30.55 | 30.55 | 30.34 | 7,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |