Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 34.25 | 34.25 | 34.14 | 34.14 | 34.14 | 900 |
May 09, 2024 | 34.21 | 34.21 | 34.13 | 34.14 | 34.14 | 1,700 |
May 08, 2024 | 34.00 | 34.04 | 33.96 | 34.04 | 34.04 | 1,500 |
May 07, 2024 | 34.14 | 34.16 | 34.04 | 34.04 | 34.04 | 14,800 |
May 06, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 600 |
May 03, 2024 | 33.57 | 33.62 | 33.57 | 33.62 | 33.62 | 500 |
May 02, 2024 | 33.63 | 33.63 | 33.62 | 33.63 | 33.63 | 1,800 |
May 01, 2024 | 33.61 | 33.61 | 33.46 | 33.46 | 33.46 | 400 |
Apr 30, 2024 | 33.28 | 33.43 | 33.23 | 33.33 | 33.33 | 39,400 |
Apr 29, 2024 | 33.34 | 33.45 | 33.34 | 33.43 | 33.43 | 4,500 |
Apr 26, 2024 | 33.29 | 33.39 | 33.28 | 33.39 | 33.39 | 700 |
Apr 25, 2024 | 33.17 | 33.22 | 33.17 | 33.22 | 33.22 | 2,000 |
Apr 24, 2024 | 33.39 | 33.39 | 33.28 | 33.28 | 33.28 | 900 |
Apr 23, 2024 | 33.25 | 33.30 | 33.25 | 33.29 | 33.29 | 2,600 |
Apr 22, 2024 | 32.93 | 33.02 | 32.93 | 33.02 | 33.02 | 700 |
Apr 19, 2024 | 33.12 | 33.16 | 33.02 | 33.02 | 33.02 | 1,500 |
Apr 18, 2024 | 33.22 | 33.27 | 33.05 | 33.05 | 33.05 | 6,800 |
Apr 17, 2024 | 33.15 | 33.21 | 33.12 | 33.21 | 33.21 | 1,400 |
Apr 16, 2024 | 33.10 | 33.13 | 33.10 | 33.13 | 33.13 | 500 |
Apr 15, 2024 | 33.29 | 33.29 | 33.04 | 33.05 | 33.05 | 1,300 |
Apr 12, 2024 | 33.61 | 33.61 | 33.20 | 33.22 | 33.22 | 4,300 |
Apr 11, 2024 | 33.40 | 33.57 | 33.30 | 33.57 | 33.57 | 4,100 |
Apr 10, 2024 | 33.55 | 33.57 | 33.43 | 33.43 | 33.43 | 1,100 |
Apr 09, 2024 | 33.85 | 33.85 | 33.58 | 33.71 | 33.71 | 3,800 |
Apr 08, 2024 | 33.92 | 33.92 | 33.74 | 33.74 | 33.74 | 2,100 |
Apr 05, 2024 | 33.89 | 33.89 | 33.79 | 33.85 | 33.85 | 600 |
Apr 04, 2024 | 33.82 | 33.87 | 33.55 | 33.55 | 33.55 | 1,000 |
Apr 03, 2024 | 33.66 | 33.67 | 33.65 | 33.65 | 33.65 | 700 |
Apr 02, 2024 | 33.47 | 33.64 | 33.47 | 33.63 | 33.63 | 1,500 |
Apr 01, 2024 | 33.85 | 33.88 | 33.73 | 33.85 | 33.85 | 3,000 |
Mar 28, 2024 | 33.80 | 33.83 | 33.76 | 33.76 | 33.76 | 3,000 |
Mar 27, 2024 | 33.59 | 33.80 | 33.59 | 33.78 | 33.78 | 2,500 |
Mar 26, 2024 | 33.54 | 33.56 | 33.43 | 33.43 | 33.43 | 1,200 |
Mar 25, 2024 | 33.47 | 33.51 | 33.33 | 33.33 | 33.33 | 3,100 |
Mar 22, 2024 | 33.55 | 33.55 | 33.45 | 33.48 | 33.48 | 700 |
Mar 21, 2024 | 33.51 | 33.58 | 33.51 | 33.55 | 33.55 | 1,800 |
Mar 20, 2024 | 33.19 | 33.37 | 33.19 | 33.37 | 33.37 | 1,600 |
Mar 19, 2024 | 33.13 | 33.26 | 33.10 | 33.17 | 33.17 | 6,200 |
Mar 18, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 300 |
Mar 18, 2024 | 0.132 Dividend | |||||
Mar 15, 2024 | 33.38 | 33.38 | 33.33 | 33.33 | 33.20 | 2,500 |
Mar 14, 2024 | 33.27 | 33.36 | 33.24 | 33.35 | 33.22 | 6,500 |
Mar 13, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.40 | 1,400 |
Mar 12, 2024 | 33.39 | 33.48 | 33.38 | 33.46 | 33.33 | 7,800 |
Mar 11, 2024 | 33.31 | 33.37 | 33.30 | 33.35 | 33.22 | 3,400 |
Mar 08, 2024 | 33.48 | 33.48 | 33.32 | 33.36 | 33.23 | 700 |
Mar 07, 2024 | 33.26 | 33.41 | 33.26 | 33.37 | 33.24 | 3,400 |
Mar 06, 2024 | 33.18 | 33.18 | 33.11 | 33.11 | 32.98 | 1,600 |
Mar 05, 2024 | 33.04 | 33.09 | 32.90 | 32.93 | 32.80 | 3,400 |
Mar 04, 2024 | 33.20 | 33.24 | 33.12 | 33.21 | 33.08 | 3,300 |
Mar 01, 2024 | 33.12 | 33.12 | 33.09 | 33.11 | 32.98 | 3,700 |
Feb 29, 2024 | 32.79 | 32.83 | 32.78 | 32.80 | 32.67 | 1,800 |
Feb 28, 2024 | 32.66 | 32.71 | 32.64 | 32.65 | 32.52 | 3,600 |
Feb 27, 2024 | 32.58 | 32.65 | 32.56 | 32.64 | 32.51 | 2,200 |
Feb 26, 2024 | 32.60 | 32.67 | 32.48 | 32.54 | 32.41 | 6,800 |
Feb 23, 2024 | 32.55 | 32.66 | 32.55 | 32.66 | 32.53 | 3,400 |
Feb 22, 2024 | 32.27 | 32.42 | 32.27 | 32.36 | 32.23 | 2,600 |
Feb 21, 2024 | 32.13 | 32.15 | 32.03 | 32.10 | 31.97 | 6,400 |
Feb 20, 2024 | 32.35 | 32.43 | 32.31 | 32.34 | 32.21 | 3,300 |
Feb 16, 2024 | 32.39 | 32.50 | 32.30 | 32.42 | 32.29 | 4,300 |
Feb 15, 2024 | 32.27 | 32.39 | 32.26 | 32.39 | 32.26 | 3,600 |
Feb 14, 2024 | 31.76 | 32.13 | 31.76 | 32.13 | 32.00 | 4,800 |
Feb 13, 2024 | 31.83 | 31.83 | 31.44 | 31.53 | 31.41 | 19,300 |
Feb 12, 2024 | 32.30 | 32.43 | 32.30 | 32.36 | 32.23 | 1,900 |
Feb 09, 2024 | 32.17 | 32.32 | 32.17 | 32.31 | 32.18 | 2,500 |
Feb 08, 2024 | 32.14 | 32.20 | 32.12 | 32.15 | 32.02 | 6,800 |
Feb 07, 2024 | 32.31 | 32.41 | 32.31 | 32.40 | 32.27 | 13,600 |
Feb 06, 2024 | 32.31 | 32.39 | 32.31 | 32.38 | 32.25 | 4,000 |
Feb 05, 2024 | 32.44 | 32.44 | 32.30 | 32.31 | 32.18 | 3,000 |
Feb 02, 2024 | 32.54 | 32.61 | 32.44 | 32.61 | 32.48 | 4,100 |
Feb 01, 2024 | 32.45 | 32.66 | 32.45 | 32.64 | 32.51 | 1,800 |
Jan 31, 2024 | 32.49 | 32.58 | 32.26 | 32.26 | 32.13 | 5,800 |
Jan 30, 2024 | 32.55 | 32.55 | 32.54 | 32.54 | 32.41 | 1,400 |
Jan 29, 2024 | 32.36 | 32.50 | 32.25 | 32.50 | 32.37 | 5,000 |
Jan 26, 2024 | 32.41 | 32.41 | 32.32 | 32.32 | 32.19 | 1,200 |
Jan 25, 2024 | 32.40 | 32.40 | 32.30 | 32.38 | 32.25 | 1,400 |
Jan 24, 2024 | 32.54 | 32.54 | 32.39 | 32.39 | 32.26 | 5,500 |
Jan 23, 2024 | 32.31 | 32.37 | 32.25 | 32.37 | 32.24 | 5,500 |
Jan 22, 2024 | 32.20 | 32.20 | 32.11 | 32.19 | 32.06 | 2,600 |
Jan 19, 2024 | 32.03 | 32.17 | 31.97 | 32.15 | 32.02 | 2,700 |
Jan 18, 2024 | 31.83 | 31.85 | 31.83 | 31.84 | 31.71 | 400 |
Jan 17, 2024 | 31.69 | 31.70 | 31.69 | 31.70 | 31.57 | 900 |
Jan 16, 2024 | 31.97 | 32.08 | 31.97 | 32.08 | 31.95 | 3,300 |
Jan 15, 2024 | 32.05 | 32.10 | 32.05 | 32.10 | 31.97 | 1,700 |
Jan 12, 2024 | 31.99 | 32.03 | 31.96 | 32.00 | 31.87 | 2,400 |
Jan 11, 2024 | 31.79 | 31.79 | 31.59 | 31.79 | 31.66 | 1,200 |
Jan 10, 2024 | 31.55 | 31.70 | 31.55 | 31.70 | 31.57 | 4,200 |
Jan 09, 2024 | 31.39 | 31.58 | 31.39 | 31.58 | 31.45 | 1,600 |
Jan 08, 2024 | 31.23 | 31.57 | 31.23 | 31.57 | 31.44 | 1,900 |
Jan 05, 2024 | 31.19 | 31.31 | 31.19 | 31.31 | 31.19 | 900 |
Jan 04, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.07 | 100 |
Jan 03, 2024 | 31.16 | 31.16 | 31.12 | 31.12 | 31.00 | 400 |
Jan 02, 2024 | 31.37 | 31.40 | 31.34 | 31.35 | 31.23 | 600 |
Dec 29, 2023 | 31.53 | 31.53 | 31.51 | 31.51 | 31.39 | 600 |
Dec 28, 2023 | 31.46 | 31.54 | 31.44 | 31.49 | 31.37 | 4,800 |
Dec 27, 2023 | 31.52 | 31.52 | 31.47 | 31.48 | 31.36 | 1,300 |
Dec 22, 2023 | 31.22 | 31.34 | 31.22 | 31.32 | 31.20 | 900 |
Dec 21, 2023 | 31.10 | 31.15 | 31.10 | 31.15 | 31.03 | 2,900 |
Dec 20, 2023 | 31.30 | 31.30 | 31.00 | 31.00 | 30.88 | 1,900 |
Dec 19, 2023 | 31.28 | 31.28 | 31.24 | 31.24 | 31.12 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |