Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.08 | 34.28 | 34.08 | 34.24 | 34.24 | 9,917 |
May 02, 2024 | 34.10 | 34.10 | 34.04 | 34.07 | 34.07 | 1,200 |
May 01, 2024 | 33.82 | 33.96 | 33.82 | 33.82 | 33.82 | 4,400 |
Apr 30, 2024 | 33.83 | 33.87 | 33.69 | 33.69 | 33.69 | 3,000 |
Apr 29, 2024 | 33.88 | 34.05 | 33.86 | 34.05 | 34.05 | 1,800 |
Apr 26, 2024 | 33.84 | 33.87 | 33.72 | 33.72 | 33.72 | 4,100 |
Apr 25, 2024 | 33.60 | 33.81 | 33.60 | 33.81 | 33.81 | 74,800 |
Apr 24, 2024 | 33.86 | 33.98 | 33.86 | 33.98 | 33.98 | 1,000 |
Apr 24, 2024 | 0.019 Dividend | |||||
Apr 23, 2024 | 33.98 | 33.98 | 33.90 | 33.90 | 33.88 | 9,400 |
Apr 22, 2024 | 33.52 | 33.73 | 33.47 | 33.55 | 33.53 | 14,200 |
Apr 19, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.47 | 800 |
Apr 18, 2024 | 33.20 | 33.20 | 33.07 | 33.08 | 33.07 | 4,800 |
Apr 17, 2024 | 33.02 | 33.03 | 33.01 | 33.01 | 32.99 | 2,100 |
Apr 16, 2024 | 33.16 | 33.16 | 33.04 | 33.04 | 33.03 | 5,600 |
Apr 15, 2024 | 33.25 | 33.25 | 33.09 | 33.09 | 33.07 | 1,700 |
Apr 12, 2024 | 33.53 | 33.53 | 33.20 | 33.23 | 33.21 | 1,700 |
Apr 11, 2024 | 33.66 | 33.73 | 33.50 | 33.73 | 33.71 | 3,700 |
Apr 10, 2024 | 33.73 | 33.73 | 33.55 | 33.67 | 33.65 | 23,700 |
Apr 09, 2024 | 34.13 | 34.13 | 34.08 | 34.08 | 34.06 | 10,000 |
Apr 08, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.14 | 100 |
Apr 05, 2024 | 34.03 | 34.12 | 33.96 | 34.12 | 34.10 | 1,700 |
Apr 04, 2024 | 34.34 | 34.34 | 34.00 | 34.00 | 33.98 | 800 |
Apr 03, 2024 | 34.19 | 34.27 | 34.19 | 34.21 | 34.19 | 1,900 |
Apr 02, 2024 | 34.29 | 34.29 | 34.13 | 34.17 | 34.15 | 5,500 |
Apr 01, 2024 | 34.67 | 34.67 | 34.50 | 34.60 | 34.58 | 5,200 |
Mar 28, 2024 | 34.88 | 34.88 | 34.85 | 34.85 | 34.83 | 1,600 |
Mar 27, 2024 | 34.61 | 34.65 | 34.60 | 34.65 | 34.63 | 1,700 |
Mar 26, 2024 | 34.28 | 34.28 | 34.27 | 34.27 | 34.25 | 7,300 |
Mar 25, 2024 | 34.29 | 34.30 | 34.26 | 34.26 | 34.25 | 5,500 |
Mar 25, 2024 | 0.064 Dividend | |||||
Mar 22, 2024 | 34.41 | 34.42 | 34.36 | 34.36 | 34.27 | 2,200 |
Mar 21, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.37 | 300 |
Mar 20, 2024 | 34.21 | 34.31 | 34.20 | 34.31 | 34.22 | 200 |
Mar 19, 2024 | 34.06 | 34.15 | 34.06 | 34.15 | 34.07 | 1,700 |
Mar 18, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.88 | 100 |
Mar 15, 2024 | 33.98 | 33.99 | 33.98 | 33.99 | 33.91 | 400 |
Mar 14, 2024 | 33.90 | 33.94 | 33.84 | 33.94 | 33.85 | 10,200 |
Mar 13, 2024 | 34.22 | 34.32 | 34.18 | 34.18 | 34.09 | 3,200 |
Mar 12, 2024 | 34.12 | 34.21 | 34.12 | 34.19 | 34.11 | 14,300 |
Mar 11, 2024 | 34.15 | 34.16 | 34.01 | 34.16 | 34.07 | 25,100 |
Mar 08, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.00 | 100 |
Mar 07, 2024 | 34.07 | 34.07 | 34.05 | 34.05 | 33.97 | 1,200 |
Mar 06, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.82 | 700 |
Mar 05, 2024 | 33.84 | 33.84 | 33.73 | 33.73 | 33.65 | 500 |
Mar 04, 2024 | 33.91 | 33.91 | 33.88 | 33.88 | 33.80 | 4,600 |
Mar 01, 2024 | 33.75 | 33.75 | 33.66 | 33.73 | 33.65 | 17,800 |
Feb 29, 2024 | 33.75 | 33.78 | 33.75 | 33.78 | 33.70 | 1,000 |
Feb 28, 2024 | 33.81 | 33.82 | 33.78 | 33.82 | 33.74 | 20,700 |
Feb 27, 2024 | 33.70 | 33.77 | 33.70 | 33.77 | 33.69 | 2,100 |
Feb 26, 2024 | 33.78 | 33.78 | 33.74 | 33.74 | 33.66 | 1,800 |
Feb 26, 2024 | 0.037 Dividend | |||||
Feb 23, 2024 | 33.85 | 33.87 | 33.85 | 33.87 | 33.75 | 4,800 |
Feb 22, 2024 | 33.55 | 33.75 | 33.55 | 33.68 | 33.56 | 2,600 |
Feb 21, 2024 | 33.51 | 33.56 | 33.51 | 33.56 | 33.44 | 600 |
Feb 20, 2024 | 33.76 | 33.76 | 33.48 | 33.48 | 33.36 | 300 |
Feb 16, 2024 | 33.59 | 33.66 | 33.53 | 33.53 | 33.41 | 700 |
Feb 15, 2024 | 33.57 | 33.69 | 33.57 | 33.69 | 33.57 | 400 |
Feb 14, 2024 | 33.15 | 33.34 | 33.15 | 33.34 | 33.22 | 33,700 |
Feb 13, 2024 | 33.21 | 33.21 | 32.93 | 32.93 | 32.82 | 5,100 |
Feb 12, 2024 | 33.36 | 33.57 | 33.36 | 33.57 | 33.45 | 1,400 |
Feb 09, 2024 | 33.09 | 33.22 | 33.05 | 33.22 | 33.10 | 1,300 |
Feb 08, 2024 | 33.01 | 33.07 | 32.98 | 33.07 | 32.95 | 80,000 |
Feb 07, 2024 | 33.01 | 33.01 | 32.90 | 32.90 | 32.79 | 4,200 |
Feb 06, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.85 | 100 |
Feb 05, 2024 | 32.88 | 32.92 | 32.85 | 32.90 | 32.79 | 3,900 |
Feb 02, 2024 | 33.16 | 33.28 | 33.16 | 33.28 | 33.16 | 300 |
Feb 01, 2024 | 33.29 | 33.46 | 33.29 | 33.33 | 33.21 | 800 |
Jan 31, 2024 | 33.42 | 33.42 | 33.04 | 33.04 | 32.92 | 2,300 |
Jan 30, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.19 | 18,000 |
Jan 29, 2024 | 33.23 | 33.33 | 33.11 | 33.33 | 33.21 | 5,200 |
Jan 26, 2024 | 33.26 | 33.26 | 33.18 | 33.18 | 33.06 | 1,700 |
Jan 25, 2024 | 33.01 | 33.13 | 33.01 | 33.13 | 33.02 | 20,600 |
Jan 24, 2024 | 33.28 | 33.28 | 32.98 | 32.98 | 32.86 | 7,400 |
Jan 24, 2024 | 0.008 Dividend | |||||
Jan 23, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.13 | 3,100 |
Jan 22, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.15 | 300 |
Jan 19, 2024 | 32.99 | 32.99 | 32.81 | 32.97 | 32.85 | 5,000 |
Jan 18, 2024 | 32.72 | 32.88 | 32.72 | 32.88 | 32.76 | 2,500 |
Jan 17, 2024 | 32.92 | 32.92 | 32.87 | 32.87 | 32.75 | 1,600 |
Jan 16, 2024 | 32.42 | 33.11 | 32.42 | 32.92 | 32.79 | 6,500 |
Jan 12, 2024 | 32.97 | 33.07 | 32.96 | 33.07 | 32.95 | 2,400 |
Jan 11, 2024 | 32.74 | 32.93 | 32.74 | 32.93 | 32.81 | 500 |
Jan 10, 2024 | 33.02 | 33.03 | 33.02 | 33.03 | 32.90 | 900 |
Jan 09, 2024 | 32.97 | 33.01 | 32.90 | 33.00 | 32.88 | 1,800 |
Jan 08, 2024 | 32.94 | 33.13 | 32.94 | 33.13 | 33.01 | 900 |
Jan 05, 2024 | 33.12 | 33.13 | 32.92 | 32.92 | 32.80 | 800 |
Jan 04, 2024 | 33.15 | 33.26 | 33.04 | 33.04 | 32.92 | 6,000 |
Jan 03, 2024 | 33.32 | 33.33 | 33.03 | 33.03 | 32.91 | 700 |
Jan 02, 2024 | 33.30 | 33.33 | 33.26 | 33.33 | 33.20 | 2,100 |
Dec 29, 2023 | 33.17 | 33.17 | 33.11 | 33.12 | 33.00 | 700 |
Dec 28, 2023 | 33.34 | 33.35 | 33.22 | 33.22 | 33.09 | 2,200 |
Dec 27, 2023 | 33.19 | 33.24 | 33.19 | 33.21 | 33.08 | 1,900 |
Dec 26, 2023 | 33.09 | 33.18 | 33.01 | 33.18 | 33.05 | 11,500 |
Dec 22, 2023 | 33.10 | 33.24 | 33.02 | 33.10 | 32.97 | 9,700 |
Dec 21, 2023 | 32.81 | 32.87 | 32.71 | 32.87 | 32.75 | 200 |
Dec 20, 2023 | 32.99 | 33.24 | 32.70 | 32.70 | 32.58 | 24,000 |
Dec 19, 2023 | 32.95 | 33.09 | 32.95 | 33.09 | 32.97 | 5,700 |
Dec 18, 2023 | 32.87 | 32.87 | 32.73 | 32.84 | 32.71 | 9,000 |
Dec 15, 2023 | 32.84 | 32.84 | 32.73 | 32.73 | 32.61 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |