Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 35.88 | 35.88 | 35.20 | 35.20 | 35.20 | 400 |
Apr 17, 2024 | 35.15 | 35.95 | 35.15 | 35.88 | 35.88 | 700 |
Apr 16, 2024 | 35.45 | 35.45 | 35.15 | 35.15 | 35.15 | 34,100 |
Apr 15, 2024 | 36.45 | 36.47 | 35.90 | 35.90 | 35.90 | 1,200 |
Apr 12, 2024 | 37.48 | 37.95 | 35.15 | 36.45 | 36.45 | 17,300 |
Apr 11, 2024 | 36.10 | 36.10 | 35.30 | 35.99 | 35.99 | 10,700 |
Apr 10, 2024 | 35.91 | 36.00 | 35.34 | 36.00 | 36.00 | 2,600 |
Apr 09, 2024 | 35.34 | 35.74 | 35.34 | 35.74 | 35.74 | 2,800 |
Apr 08, 2024 | 33.75 | 35.86 | 33.75 | 35.63 | 35.63 | 2,700 |
Apr 05, 2024 | 34.53 | 35.25 | 34.53 | 35.25 | 35.25 | 30,800 |
Apr 04, 2024 | 34.50 | 34.55 | 34.50 | 34.53 | 34.53 | 3,000 |
Apr 03, 2024 | 33.82 | 34.14 | 33.78 | 34.14 | 34.14 | 800 |
Apr 02, 2024 | 33.73 | 34.85 | 33.53 | 34.10 | 34.10 | 4,500 |
Apr 01, 2024 | 31.50 | 32.40 | 31.50 | 31.50 | 31.50 | 800 |
Mar 28, 2024 | 33.28 | 33.28 | 31.51 | 31.51 | 31.51 | 8,200 |
Mar 27, 2024 | 32.20 | 32.26 | 32.20 | 32.26 | 32.26 | 700 |
Mar 26, 2024 | 33.50 | 33.50 | 32.22 | 32.27 | 32.27 | 6,800 |
Mar 25, 2024 | 32.04 | 33.29 | 32.02 | 33.20 | 33.20 | 8,600 |
Mar 22, 2024 | 31.48 | 32.94 | 31.48 | 32.90 | 32.90 | 9,100 |
Mar 21, 2024 | 33.35 | 33.40 | 32.72 | 33.26 | 33.26 | 1,400 |
Mar 20, 2024 | 32.53 | 33.20 | 32.53 | 33.20 | 33.20 | 2,000 |
Mar 19, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 300 |
Mar 18, 2024 | 31.70 | 32.72 | 31.70 | 32.30 | 32.30 | 2,000 |
Mar 15, 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 1,600 |
Mar 14, 2024 | 32.00 | 32.25 | 31.54 | 32.25 | 32.25 | 6,200 |
Mar 13, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 700 |
Mar 12, 2024 | 32.00 | 32.00 | 30.86 | 30.86 | 30.86 | 2,200 |
Mar 11, 2024 | 30.65 | 32.00 | 30.65 | 31.00 | 31.00 | 2,100 |
Mar 08, 2024 | 31.75 | 31.75 | 31.35 | 31.35 | 31.35 | 600 |
Mar 07, 2024 | 31.72 | 31.72 | 30.60 | 30.87 | 30.87 | 2,500 |
Mar 06, 2024 | 32.00 | 32.00 | 31.67 | 31.67 | 31.67 | 4,800 |
Mar 05, 2024 | 31.25 | 31.45 | 30.57 | 30.57 | 30.57 | 3,100 |
Mar 04, 2024 | 30.01 | 31.55 | 29.76 | 31.36 | 31.36 | 3,600 |
Mar 01, 2024 | 32.10 | 32.10 | 31.67 | 31.67 | 31.67 | 500 |
Feb 29, 2024 | 31.67 | 31.67 | 31.24 | 31.67 | 31.67 | 11,200 |
Feb 28, 2024 | 32.00 | 32.00 | 30.25 | 31.20 | 31.20 | 2,200 |
Feb 27, 2024 | 31.59 | 31.59 | 30.75 | 30.75 | 30.75 | 700 |
Feb 26, 2024 | 30.20 | 31.62 | 30.20 | 31.20 | 31.20 | 4,200 |
Feb 23, 2024 | 30.60 | 31.64 | 30.60 | 31.62 | 31.62 | 2,900 |
Feb 22, 2024 | 32.00 | 32.00 | 30.15 | 31.39 | 31.39 | 6,200 |
Feb 21, 2024 | 31.23 | 31.36 | 31.23 | 31.36 | 31.36 | 600 |
Feb 20, 2024 | 31.00 | 31.19 | 30.37 | 30.37 | 30.37 | 2,800 |
Feb 16, 2024 | 31.54 | 31.77 | 30.86 | 31.41 | 31.41 | 2,000 |
Feb 15, 2024 | 28.99 | 31.90 | 28.96 | 31.37 | 31.37 | 8,100 |
Feb 15, 2024 | 0.344 Dividend | |||||
Feb 14, 2024 | 32.00 | 32.00 | 29.80 | 31.99 | 31.65 | 5,700 |
Feb 13, 2024 | 31.99 | 31.99 | 30.89 | 30.89 | 30.56 | 1,800 |
Feb 12, 2024 | 31.51 | 31.75 | 30.76 | 31.75 | 31.41 | 1,400 |
Feb 09, 2024 | 31.50 | 31.50 | 30.75 | 30.76 | 30.43 | 1,600 |
Feb 08, 2024 | 30.25 | 31.50 | 30.25 | 30.76 | 30.43 | 14,500 |
Feb 07, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.03 | 2,100 |
Feb 06, 2024 | 31.80 | 32.15 | 31.05 | 31.38 | 31.04 | 1,000 |
Feb 05, 2024 | 31.75 | 32.48 | 30.25 | 30.98 | 30.65 | 2,900 |
Feb 02, 2024 | 31.75 | 31.75 | 30.55 | 31.38 | 31.04 | 1,500 |
Feb 01, 2024 | 32.00 | 32.91 | 31.76 | 31.76 | 31.42 | 11,500 |
Jan 31, 2024 | 30.75 | 31.64 | 30.25 | 31.64 | 31.30 | 4,100 |
Jan 30, 2024 | 29.65 | 31.73 | 29.65 | 30.10 | 29.78 | 1,000 |
Jan 29, 2024 | 30.15 | 31.10 | 30.15 | 30.15 | 29.83 | 6,600 |
Jan 26, 2024 | 29.73 | 31.00 | 29.73 | 31.00 | 30.67 | 4,500 |
Jan 25, 2024 | 31.90 | 31.90 | 29.31 | 29.31 | 28.99 | 3,600 |
Jan 24, 2024 | 29.30 | 29.73 | 29.30 | 29.73 | 29.41 | 300 |
Jan 23, 2024 | 29.05 | 30.06 | 28.47 | 30.00 | 29.68 | 8,400 |
Jan 22, 2024 | 31.00 | 31.00 | 28.35 | 29.58 | 29.26 | 3,000 |
Jan 19, 2024 | 28.65 | 30.53 | 28.65 | 28.65 | 28.34 | 3,200 |
Jan 18, 2024 | 29.09 | 29.09 | 29.08 | 29.09 | 28.78 | 13,000 |
Jan 17, 2024 | 28.40 | 30.29 | 28.40 | 29.66 | 29.34 | 9,800 |
Jan 16, 2024 | 29.70 | 31.20 | 29.70 | 31.20 | 30.86 | 6,000 |
Jan 12, 2024 | 33.21 | 33.25 | 30.46 | 31.89 | 31.55 | 3,600 |
Jan 11, 2024 | 31.16 | 31.45 | 31.09 | 31.45 | 31.11 | 3,100 |
Jan 10, 2024 | 30.93 | 31.56 | 30.93 | 31.56 | 31.22 | 1,800 |
Jan 09, 2024 | 30.45 | 30.93 | 30.45 | 30.93 | 30.60 | 1,100 |
Jan 08, 2024 | 30.93 | 33.25 | 30.93 | 31.01 | 30.68 | 9,700 |
Jan 05, 2024 | 33.17 | 33.34 | 32.10 | 32.10 | 31.75 | 1,100 |
Jan 04, 2024 | 33.00 | 33.13 | 32.58 | 32.58 | 32.23 | 4,800 |
Jan 03, 2024 | 32.75 | 32.75 | 31.75 | 32.32 | 31.97 | 2,600 |
Jan 02, 2024 | 32.65 | 32.65 | 31.91 | 32.13 | 31.78 | 2,600 |
Dec 29, 2023 | 31.00 | 32.32 | 31.00 | 32.00 | 31.66 | 8,500 |
Dec 28, 2023 | 33.01 | 33.01 | 32.00 | 32.00 | 31.66 | 1,900 |
Dec 27, 2023 | 31.15 | 32.44 | 31.15 | 32.43 | 32.08 | 13,100 |
Dec 26, 2023 | 32.20 | 32.25 | 32.20 | 32.25 | 31.90 | 500 |
Dec 22, 2023 | 32.07 | 32.07 | 32.07 | 32.07 | 31.73 | 600 |
Dec 21, 2023 | 32.00 | 32.00 | 31.83 | 32.00 | 31.66 | 1,500 |
Dec 20, 2023 | 31.00 | 32.50 | 31.00 | 32.00 | 31.66 | 2,700 |
Dec 19, 2023 | 31.01 | 31.75 | 31.01 | 31.75 | 31.41 | 500 |
Dec 18, 2023 | 31.15 | 32.00 | 31.15 | 31.69 | 31.35 | 2,400 |
Dec 15, 2023 | 30.45 | 32.00 | 30.45 | 31.58 | 31.24 | 2,500 |
Dec 14, 2023 | 31.57 | 32.00 | 31.26 | 32.00 | 31.66 | 1,400 |
Dec 13, 2023 | 31.03 | 31.71 | 31.03 | 31.11 | 30.78 | 800 |
Dec 12, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.02 | 300 |
Dec 11, 2023 | 31.15 | 32.05 | 30.86 | 31.20 | 30.86 | 4,100 |
Dec 08, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 30.76 | - |
Dec 07, 2023 | 32.00 | 32.00 | 30.66 | 31.09 | 30.76 | 1,500 |
Dec 06, 2023 | 31.01 | 31.01 | 31.01 | 31.01 | 30.68 | 300 |
Dec 05, 2023 | 32.31 | 32.65 | 30.95 | 31.15 | 30.82 | 8,900 |
Dec 04, 2023 | 32.70 | 32.70 | 31.48 | 32.18 | 31.83 | 2,300 |
Dec 01, 2023 | 30.71 | 32.54 | 30.71 | 32.54 | 32.19 | 4,400 |
Nov 30, 2023 | 31.76 | 32.63 | 31.76 | 32.63 | 32.28 | 500 |
Nov 29, 2023 | 31.76 | 32.12 | 31.76 | 32.12 | 31.77 | 400 |
Nov 28, 2023 | 32.95 | 32.95 | 32.28 | 32.50 | 32.15 | 2,900 |
Nov 27, 2023 | 31.61 | 32.28 | 31.61 | 31.89 | 31.55 | 2,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |