Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.65 | 34.76 | 34.65 | 34.67 | 34.67 | 396 |
May 02, 2024 | 34.59 | 34.59 | 34.46 | 34.54 | 34.54 | 34,800 |
May 01, 2024 | 34.29 | 34.67 | 34.24 | 34.35 | 34.35 | 700 |
Apr 30, 2024 | 34.67 | 34.67 | 34.44 | 34.44 | 34.44 | 1,100 |
Apr 29, 2024 | 34.83 | 34.83 | 34.81 | 34.81 | 34.81 | 800 |
Apr 26, 2024 | 34.79 | 34.97 | 34.78 | 34.97 | 34.97 | 600 |
Apr 25, 2024 | 34.33 | 34.54 | 34.33 | 34.44 | 34.44 | 10,300 |
Apr 24, 2024 | 34.77 | 34.81 | 34.72 | 34.73 | 34.73 | 3,800 |
Apr 23, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 100 |
Apr 22, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 100 |
Apr 19, 2024 | 34.02 | 34.02 | 33.96 | 33.96 | 33.96 | 200 |
Apr 18, 2024 | 34.21 | 34.21 | 34.03 | 34.10 | 34.10 | 4,800 |
Apr 17, 2024 | 34.05 | 34.12 | 34.05 | 34.12 | 34.12 | 300 |
Apr 16, 2024 | 34.16 | 34.16 | 34.04 | 34.04 | 34.04 | 300 |
Apr 15, 2024 | 34.94 | 34.96 | 34.40 | 34.40 | 34.40 | 2,300 |
Apr 12, 2024 | 34.44 | 34.46 | 34.34 | 34.34 | 34.34 | 3,100 |
Apr 11, 2024 | 34.63 | 34.69 | 34.63 | 34.64 | 34.64 | 20,700 |
Apr 10, 2024 | 34.56 | 34.80 | 34.56 | 34.78 | 34.78 | 600 |
Apr 09, 2024 | 34.74 | 34.78 | 34.74 | 34.78 | 34.78 | 2,200 |
Apr 08, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 100 |
Apr 05, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 4,500 |
Apr 04, 2024 | 35.28 | 35.37 | 34.97 | 34.97 | 34.97 | 300 |
Apr 03, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 100 |
Apr 02, 2024 | 35.14 | 35.14 | 35.06 | 35.06 | 35.06 | 2,500 |
Apr 01, 2024 | 35.49 | 35.57 | 35.47 | 35.57 | 35.57 | 8,700 |
Mar 28, 2024 | 35.44 | 35.47 | 35.42 | 35.47 | 35.47 | 400 |
Mar 27, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 200 |
Mar 26, 2024 | 35.27 | 35.27 | 35.17 | 35.17 | 35.17 | 2,400 |
Mar 25, 2024 | 34.92 | 34.92 | 34.90 | 34.90 | 34.90 | 300 |
Mar 22, 2024 | 34.81 | 34.92 | 34.81 | 34.92 | 34.92 | 7,900 |
Mar 21, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 100 |
Mar 20, 2024 | 34.48 | 34.75 | 34.42 | 34.75 | 34.75 | 2,800 |
Mar 19, 2024 | 34.30 | 34.46 | 34.30 | 34.46 | 34.46 | 6,800 |
Mar 18, 2024 | 34.35 | 34.35 | 34.34 | 34.34 | 34.34 | 4,900 |
Mar 15, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 100 |
Mar 14, 2024 | 34.45 | 34.47 | 34.40 | 34.47 | 34.47 | 700 |
Mar 13, 2024 | 34.60 | 34.60 | 34.52 | 34.52 | 34.52 | 3,000 |
Mar 12, 2024 | 34.39 | 34.66 | 34.39 | 34.66 | 34.66 | 1,100 |
Mar 11, 2024 | 34.04 | 34.22 | 34.04 | 34.22 | 34.22 | 300 |
Mar 08, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 100 |
Mar 07, 2024 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 3,700 |
Mar 06, 2024 | 34.06 | 34.06 | 33.98 | 33.99 | 33.99 | 2,400 |
Mar 05, 2024 | 34.06 | 34.06 | 33.98 | 33.98 | 33.98 | 3,100 |
Mar 04, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 100 |
Mar 01, 2024 | 34.10 | 34.14 | 34.08 | 34.14 | 34.14 | 500 |
Feb 29, 2024 | 34.01 | 34.16 | 34.00 | 34.16 | 34.16 | 2,900 |
Feb 28, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 100 |
Feb 27, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 100 |
Feb 26, 2024 | 33.59 | 33.59 | 33.56 | 33.56 | 33.56 | 200 |
Feb 23, 2024 | 33.57 | 33.62 | 33.55 | 33.55 | 33.55 | 1,100 |
Feb 22, 2024 | 33.50 | 33.60 | 33.50 | 33.60 | 33.60 | 400 |
Feb 21, 2024 | 32.92 | 33.08 | 32.92 | 33.08 | 33.08 | 500 |
Feb 20, 2024 | 32.81 | 32.87 | 32.81 | 32.87 | 32.87 | 300 |
Feb 16, 2024 | 32.89 | 32.96 | 32.89 | 32.96 | 32.96 | 500 |
Feb 15, 2024 | 32.94 | 32.94 | 32.89 | 32.89 | 32.89 | 100 |
Feb 14, 2024 | 32.56 | 32.69 | 32.56 | 32.69 | 32.69 | 400 |
Feb 13, 2024 | 32.38 | 32.38 | 32.27 | 32.33 | 32.33 | 2,900 |
Feb 12, 2024 | 32.63 | 32.83 | 32.63 | 32.76 | 32.76 | 16,000 |
Feb 09, 2024 | 32.51 | 32.61 | 32.51 | 32.61 | 32.61 | 13,000 |
Feb 08, 2024 | 32.66 | 32.68 | 32.64 | 32.68 | 32.68 | 2,800 |
Feb 07, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 300 |
Feb 06, 2024 | 32.70 | 32.75 | 32.70 | 32.75 | 32.75 | 1,100 |
Feb 05, 2024 | 32.47 | 32.56 | 32.47 | 32.56 | 32.56 | 900 |
Feb 02, 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 100 |
Feb 01, 2024 | 32.45 | 32.61 | 32.37 | 32.61 | 32.61 | 300 |
Jan 31, 2024 | 32.53 | 32.53 | 32.28 | 32.28 | 32.28 | 1,900 |
Jan 30, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 100 |
Jan 29, 2024 | 32.49 | 32.68 | 32.49 | 32.68 | 32.68 | 1,600 |
Jan 26, 2024 | 32.54 | 32.56 | 32.50 | 32.50 | 32.50 | 600 |
Jan 25, 2024 | 32.43 | 32.50 | 32.43 | 32.50 | 32.50 | 1,000 |
Jan 24, 2024 | 32.44 | 32.44 | 32.39 | 32.39 | 32.39 | 2,400 |
Jan 23, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 100 |
Jan 22, 2024 | 31.85 | 31.95 | 31.85 | 31.94 | 31.94 | 1,200 |
Jan 19, 2024 | 31.83 | 31.83 | 31.81 | 31.81 | 31.81 | 200 |
Jan 18, 2024 | 31.69 | 31.78 | 31.69 | 31.78 | 31.78 | 1,800 |
Jan 17, 2024 | 31.34 | 31.44 | 31.34 | 31.43 | 31.43 | 600 |
Jan 16, 2024 | 31.69 | 31.71 | 31.68 | 31.68 | 31.68 | 800 |
Jan 12, 2024 | 32.04 | 32.07 | 32.04 | 32.07 | 32.07 | 900 |
Jan 11, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 100 |
Jan 10, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 100 |
Jan 09, 2024 | 32.00 | 32.03 | 32.00 | 32.01 | 32.01 | 1,300 |
Jan 08, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 100 |
Jan 05, 2024 | 31.82 | 31.86 | 31.82 | 31.86 | 31.86 | 500 |
Jan 04, 2024 | 31.84 | 31.91 | 31.82 | 31.85 | 31.85 | 300 |
Jan 03, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 600 |
Jan 02, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 200 |
Dec 29, 2023 | 32.23 | 32.30 | 32.23 | 32.30 | 32.30 | 400 |
Dec 28, 2023 | 32.14 | 32.16 | 32.14 | 32.16 | 32.16 | 4,500 |
Dec 27, 2023 | 32.27 | 32.27 | 32.23 | 32.23 | 32.23 | 400 |
Dec 26, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 100 |
Dec 22, 2023 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 100 |
Dec 22, 2023 | 0.066 Dividend | |||||
Dec 21, 2023 | 32.19 | 32.24 | 32.19 | 32.24 | 32.17 | 300 |
Dec 20, 2023 | 32.10 | 32.15 | 32.08 | 32.11 | 32.04 | 3,100 |
Dec 19, 2023 | 32.26 | 32.36 | 32.26 | 32.36 | 32.29 | 2,500 |
Dec 18, 2023 | 32.08 | 32.14 | 32.08 | 32.12 | 32.05 | 1,300 |
Dec 15, 2023 | 32.31 | 32.32 | 32.26 | 32.27 | 32.20 | 33,600 |
Dec 14, 2023 | 32.33 | 32.33 | 32.29 | 32.29 | 32.22 | 1,300 |
Dec 13, 2023 | 32.32 | 32.56 | 32.23 | 32.56 | 32.49 | 5,800 |
Dec 12, 2023 | 32.25 | 32.34 | 32.25 | 32.34 | 32.27 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |