Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 32.30 | 32.65 | 32.19 | 32.61 | 32.61 | 51 |
Apr 24, 2024 | 32.53 | 32.56 | 32.44 | 32.56 | 32.56 | 1,100 |
Apr 23, 2024 | 32.56 | 32.71 | 32.50 | 32.61 | 32.61 | 1,800 |
Apr 22, 2024 | 31.84 | 32.11 | 31.81 | 32.03 | 32.03 | 900 |
Apr 19, 2024 | 31.77 | 31.97 | 31.77 | 31.78 | 31.78 | 10,200 |
Apr 18, 2024 | 31.90 | 31.96 | 31.80 | 31.88 | 31.88 | 1,200 |
Apr 17, 2024 | 32.09 | 32.09 | 31.71 | 31.83 | 31.83 | 3,400 |
Apr 16, 2024 | 32.24 | 32.24 | 31.89 | 32.10 | 32.10 | 3,800 |
Apr 15, 2024 | 33.30 | 33.30 | 32.19 | 32.29 | 32.29 | 84,700 |
Apr 12, 2024 | 33.17 | 33.17 | 32.93 | 32.93 | 32.93 | 1,000 |
Apr 11, 2024 | 33.52 | 33.67 | 33.19 | 33.59 | 33.59 | 2,300 |
Apr 10, 2024 | 33.41 | 33.54 | 33.32 | 33.51 | 33.51 | 1,600 |
Apr 09, 2024 | 34.17 | 34.17 | 34.08 | 34.17 | 34.17 | 600 |
Apr 08, 2024 | 34.10 | 34.12 | 33.98 | 33.98 | 33.98 | 2,000 |
Apr 05, 2024 | 33.83 | 34.05 | 33.83 | 33.98 | 33.98 | 3,200 |
Apr 04, 2024 | 34.43 | 34.65 | 33.86 | 33.86 | 33.86 | 700 |
Apr 03, 2024 | 33.99 | 34.10 | 33.99 | 34.10 | 34.10 | 800 |
Apr 02, 2024 | 33.85 | 33.87 | 33.79 | 33.87 | 33.87 | 3,900 |
Apr 01, 2024 | 34.74 | 34.74 | 34.31 | 34.38 | 34.38 | 1,300 |
Mar 28, 2024 | 34.60 | 34.76 | 34.55 | 34.66 | 34.66 | 2,900 |
Mar 27, 2024 | 33.95 | 34.53 | 33.95 | 34.53 | 34.53 | 9,400 |
Mar 26, 2024 | 33.86 | 33.91 | 33.75 | 33.75 | 33.75 | 27,600 |
Mar 25, 2024 | 33.81 | 33.81 | 33.76 | 33.76 | 33.76 | 800 |
Mar 22, 2024 | 34.08 | 34.08 | 33.76 | 33.80 | 33.80 | 700 |
Mar 21, 2024 | 34.33 | 34.37 | 34.26 | 34.26 | 34.26 | 1,100 |
Mar 20, 2024 | 33.31 | 33.90 | 33.31 | 33.90 | 33.90 | 3,400 |
Mar 19, 2024 | 33.02 | 33.39 | 33.02 | 33.39 | 33.39 | 1,700 |
Mar 18, 2024 | 33.25 | 33.25 | 33.22 | 33.22 | 33.22 | 600 |
Mar 18, 2024 | 0.084 Dividend | |||||
Mar 15, 2024 | 33.63 | 33.63 | 33.38 | 33.42 | 33.34 | 2,500 |
Mar 14, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.54 | 300 |
Mar 13, 2024 | 34.08 | 34.28 | 34.08 | 34.10 | 34.02 | 2,500 |
Mar 12, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.19 | 200 |
Mar 11, 2024 | 34.33 | 34.33 | 34.27 | 34.27 | 34.18 | 700 |
Mar 08, 2024 | 34.73 | 34.78 | 34.50 | 34.50 | 34.42 | 2,100 |
Mar 07, 2024 | 34.41 | 34.68 | 34.41 | 34.67 | 34.59 | 3,200 |
Mar 06, 2024 | 34.25 | 34.59 | 34.25 | 34.35 | 34.27 | 4,400 |
Mar 05, 2024 | 33.95 | 34.08 | 33.80 | 33.80 | 33.72 | 4,500 |
Mar 04, 2024 | 34.50 | 34.50 | 34.34 | 34.39 | 34.30 | 600 |
Mar 01, 2024 | 34.30 | 34.62 | 34.30 | 34.51 | 34.43 | 900 |
Feb 29, 2024 | 34.57 | 34.57 | 34.17 | 34.24 | 34.15 | 700 |
Feb 28, 2024 | 34.10 | 34.24 | 34.06 | 34.08 | 33.99 | 2,300 |
Feb 27, 2024 | 34.09 | 34.12 | 33.95 | 34.05 | 33.97 | 1,000 |
Feb 26, 2024 | 33.33 | 33.85 | 33.33 | 33.85 | 33.77 | 4,500 |
Feb 23, 2024 | 33.41 | 33.47 | 33.18 | 33.33 | 33.24 | 4,500 |
Feb 22, 2024 | 33.37 | 33.39 | 33.34 | 33.34 | 33.26 | 1,700 |
Feb 21, 2024 | 33.29 | 33.33 | 33.23 | 33.27 | 33.19 | 1,500 |
Feb 20, 2024 | 33.74 | 33.74 | 33.42 | 33.49 | 33.41 | 3,600 |
Feb 16, 2024 | 34.19 | 34.22 | 34.08 | 34.10 | 34.02 | 12,300 |
Feb 15, 2024 | 34.26 | 34.69 | 34.26 | 34.69 | 34.60 | 1,100 |
Feb 14, 2024 | 33.32 | 34.25 | 33.32 | 34.25 | 34.16 | 4,400 |
Feb 13, 2024 | 33.57 | 33.62 | 32.75 | 32.87 | 32.79 | 3,900 |
Feb 12, 2024 | 34.00 | 34.36 | 34.00 | 34.24 | 34.16 | 1,300 |
Feb 09, 2024 | 33.18 | 33.71 | 33.18 | 33.71 | 33.62 | 1,600 |
Feb 08, 2024 | 32.65 | 32.96 | 32.65 | 32.93 | 32.85 | 2,800 |
Feb 07, 2024 | 32.30 | 32.58 | 32.29 | 32.52 | 32.43 | 4,700 |
Feb 06, 2024 | 31.88 | 32.13 | 31.88 | 32.13 | 32.05 | 700 |
Feb 05, 2024 | 31.83 | 31.83 | 31.64 | 31.64 | 31.56 | 1,200 |
Feb 02, 2024 | 32.07 | 32.21 | 32.07 | 32.21 | 32.13 | 600 |
Feb 01, 2024 | 32.21 | 32.40 | 32.21 | 32.35 | 32.27 | 2,400 |
Jan 31, 2024 | 32.63 | 32.76 | 31.91 | 31.91 | 31.83 | 17,000 |
Jan 30, 2024 | 32.63 | 32.63 | 32.49 | 32.53 | 32.45 | 7,200 |
Jan 29, 2024 | 32.48 | 32.89 | 32.48 | 32.89 | 32.81 | 600 |
Jan 26, 2024 | 32.64 | 32.94 | 32.42 | 32.42 | 32.34 | 1,500 |
Jan 25, 2024 | 32.60 | 32.65 | 32.56 | 32.65 | 32.57 | 1,100 |
Jan 24, 2024 | 32.43 | 32.43 | 32.39 | 32.39 | 32.31 | 5,400 |
Jan 23, 2024 | 32.99 | 33.16 | 32.78 | 33.00 | 32.92 | 2,100 |
Jan 22, 2024 | 32.83 | 32.86 | 32.82 | 32.86 | 32.78 | 800 |
Jan 19, 2024 | 31.67 | 32.24 | 31.66 | 32.24 | 32.16 | 900 |
Jan 18, 2024 | 31.72 | 31.92 | 31.72 | 31.81 | 31.73 | 9,400 |
Jan 17, 2024 | 31.26 | 31.55 | 31.26 | 31.55 | 31.47 | 1,500 |
Jan 16, 2024 | 32.24 | 32.24 | 31.84 | 31.84 | 31.76 | 1,800 |
Jan 12, 2024 | 33.05 | 33.05 | 32.64 | 32.64 | 32.56 | 1,000 |
Jan 11, 2024 | 32.95 | 32.95 | 32.69 | 32.84 | 32.76 | 700 |
Jan 10, 2024 | 32.99 | 33.09 | 32.87 | 33.01 | 32.93 | 1,400 |
Jan 09, 2024 | 33.35 | 33.35 | 33.19 | 33.19 | 33.10 | 1,200 |
Jan 08, 2024 | 33.14 | 33.43 | 33.14 | 33.43 | 33.35 | 2,100 |
Jan 05, 2024 | 33.03 | 33.35 | 32.96 | 32.96 | 32.88 | 10,000 |
Jan 04, 2024 | 33.04 | 33.22 | 33.01 | 33.01 | 32.93 | 12,800 |
Jan 03, 2024 | 33.28 | 33.32 | 33.07 | 33.09 | 33.01 | 4,000 |
Jan 02, 2024 | 34.31 | 34.31 | 33.98 | 33.98 | 33.90 | 1,500 |
Dec 29, 2023 | 34.57 | 34.72 | 34.57 | 34.57 | 34.48 | 2,100 |
Dec 28, 2023 | 34.89 | 35.02 | 34.89 | 34.92 | 34.83 | 800 |
Dec 27, 2023 | 35.01 | 35.03 | 34.88 | 34.94 | 34.86 | 1,300 |
Dec 26, 2023 | 34.95 | 35.13 | 34.78 | 35.09 | 35.00 | 5,700 |
Dec 22, 2023 | 34.34 | 34.55 | 34.30 | 34.50 | 34.41 | 1,400 |
Dec 21, 2023 | 34.00 | 34.18 | 33.90 | 34.18 | 34.10 | 4,800 |
Dec 20, 2023 | 34.47 | 34.69 | 33.63 | 33.63 | 33.55 | 3,300 |
Dec 19, 2023 | 34.37 | 34.44 | 34.35 | 34.44 | 34.35 | 6,300 |
Dec 18, 2023 | 33.91 | 34.00 | 33.91 | 34.00 | 33.92 | 500 |
Dec 18, 2023 | 0.074 Dividend | |||||
Dec 15, 2023 | 34.63 | 34.63 | 34.30 | 34.38 | 34.22 | 1,100 |
Dec 14, 2023 | 34.13 | 34.90 | 34.13 | 34.74 | 34.58 | 3,400 |
Dec 13, 2023 | 32.69 | 33.70 | 32.65 | 33.70 | 33.55 | 1,100 |
Dec 12, 2023 | 32.88 | 32.93 | 32.81 | 32.93 | 32.77 | 24,400 |
Dec 11, 2023 | 32.84 | 33.09 | 32.84 | 33.09 | 32.93 | 3,200 |
Dec 08, 2023 | 32.58 | 32.96 | 32.58 | 32.96 | 32.81 | 200 |
Dec 07, 2023 | 32.46 | 32.64 | 32.46 | 32.64 | 32.49 | 900 |
Dec 06, 2023 | 32.85 | 33.10 | 32.46 | 32.46 | 32.31 | 700 |
Dec 05, 2023 | 32.63 | 32.88 | 32.56 | 32.60 | 32.44 | 3,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |