Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 33.51 | 33.94 | 33.49 | 33.70 | 33.70 | 14 |
Apr 30, 2024 | 33.89 | 33.89 | 33.70 | 33.71 | 33.71 | 2,100 |
Apr 29, 2024 | 34.11 | 34.20 | 34.04 | 34.14 | 34.14 | 2,100 |
Apr 26, 2024 | 34.06 | 34.13 | 33.88 | 34.09 | 34.09 | 4,400 |
Apr 25, 2024 | 33.42 | 33.76 | 33.35 | 33.75 | 33.75 | 10,100 |
Apr 24, 2024 | 33.90 | 33.90 | 33.80 | 33.84 | 33.84 | 11,000 |
Apr 23, 2024 | 33.71 | 33.86 | 33.64 | 33.86 | 33.86 | 1,600 |
Apr 22, 2024 | 33.44 | 33.61 | 33.23 | 33.54 | 33.54 | 1,300 |
Apr 19, 2024 | 33.44 | 33.44 | 33.12 | 33.16 | 33.16 | 2,200 |
Apr 18, 2024 | 33.73 | 33.73 | 33.41 | 33.44 | 33.44 | 2,400 |
Apr 17, 2024 | 33.81 | 33.81 | 33.58 | 33.59 | 33.59 | 600 |
Apr 16, 2024 | 33.77 | 33.88 | 33.67 | 33.78 | 33.78 | 2,800 |
Apr 15, 2024 | 34.34 | 34.34 | 33.91 | 33.91 | 33.91 | 900 |
Apr 12, 2024 | 34.42 | 34.42 | 34.17 | 34.18 | 34.18 | 2,200 |
Apr 11, 2024 | 34.52 | 34.80 | 34.52 | 34.77 | 34.77 | 4,900 |
Apr 10, 2024 | 34.41 | 34.50 | 34.35 | 34.50 | 34.50 | 13,000 |
Apr 09, 2024 | 34.97 | 34.97 | 34.68 | 34.72 | 34.72 | 3,600 |
Apr 08, 2024 | 34.84 | 34.84 | 34.75 | 34.75 | 34.75 | 1,700 |
Apr 05, 2024 | 34.49 | 34.79 | 34.49 | 34.79 | 34.79 | 3,100 |
Apr 04, 2024 | 35.01 | 35.07 | 34.67 | 34.67 | 34.67 | 4,300 |
Apr 03, 2024 | 34.76 | 34.86 | 34.76 | 34.86 | 34.86 | 300 |
Apr 02, 2024 | 34.59 | 34.78 | 34.59 | 34.78 | 34.78 | 800 |
Apr 01, 2024 | 35.03 | 35.04 | 35.00 | 35.03 | 35.03 | 1,100 |
Mar 28, 2024 | 35.10 | 35.10 | 35.08 | 35.08 | 35.08 | 4,800 |
Mar 27, 2024 | 34.90 | 34.93 | 34.89 | 34.93 | 34.93 | 2,200 |
Mar 26, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 100 |
Mar 26, 2024 | 0.095 Dividend | |||||
Mar 25, 2024 | 35.03 | 35.03 | 34.97 | 34.99 | 34.90 | 1,100 |
Mar 22, 2024 | 35.13 | 35.14 | 35.04 | 35.05 | 34.95 | 2,200 |
Mar 21, 2024 | 35.23 | 35.23 | 35.13 | 35.13 | 35.03 | 1,300 |
Mar 20, 2024 | 34.77 | 34.77 | 34.72 | 34.72 | 34.63 | 400 |
Mar 19, 2024 | 34.45 | 34.67 | 34.45 | 34.65 | 34.56 | 2,500 |
Mar 18, 2024 | 34.62 | 34.62 | 34.52 | 34.52 | 34.43 | 1,700 |
Mar 15, 2024 | 34.33 | 34.33 | 34.22 | 34.25 | 34.16 | 1,900 |
Mar 14, 2024 | 34.56 | 34.56 | 34.41 | 34.44 | 34.35 | 1,800 |
Mar 13, 2024 | 34.68 | 34.68 | 34.50 | 34.58 | 34.49 | 500 |
Mar 12, 2024 | 34.33 | 34.57 | 34.33 | 34.55 | 34.46 | 800 |
Mar 11, 2024 | 34.30 | 34.31 | 34.12 | 34.25 | 34.16 | 1,500 |
Mar 08, 2024 | 34.71 | 34.74 | 34.37 | 34.37 | 34.28 | 1,000 |
Mar 07, 2024 | 34.46 | 34.58 | 34.46 | 34.55 | 34.46 | 1,700 |
Mar 06, 2024 | 34.28 | 34.31 | 34.18 | 34.22 | 34.13 | 3,500 |
Mar 05, 2024 | 34.33 | 34.33 | 33.97 | 33.97 | 33.88 | 2,500 |
Mar 04, 2024 | 34.39 | 34.48 | 34.36 | 34.39 | 34.30 | 2,600 |
Mar 01, 2024 | 34.25 | 34.41 | 34.24 | 34.41 | 34.32 | 1,000 |
Feb 29, 2024 | 34.18 | 34.18 | 33.97 | 34.17 | 34.08 | 2,700 |
Feb 28, 2024 | 33.99 | 34.00 | 33.90 | 33.91 | 33.82 | 4,800 |
Feb 27, 2024 | 33.92 | 33.95 | 33.86 | 33.95 | 33.86 | 900 |
Feb 26, 2024 | 34.17 | 34.17 | 33.98 | 33.98 | 33.89 | 1,600 |
Feb 23, 2024 | 34.09 | 34.09 | 34.05 | 34.09 | 34.00 | 1,900 |
Feb 22, 2024 | 33.86 | 34.07 | 33.86 | 34.07 | 33.98 | 700 |
Feb 21, 2024 | 33.21 | 33.32 | 33.15 | 33.30 | 33.21 | 2,800 |
Feb 20, 2024 | 33.34 | 33.34 | 33.21 | 33.27 | 33.18 | 1,500 |
Feb 16, 2024 | 33.57 | 33.70 | 33.57 | 33.70 | 33.61 | 300 |
Feb 15, 2024 | 33.58 | 33.66 | 33.55 | 33.65 | 33.56 | 1,500 |
Feb 14, 2024 | 33.37 | 33.47 | 33.26 | 33.47 | 33.38 | 8,500 |
Feb 13, 2024 | 33.13 | 33.20 | 32.95 | 33.10 | 33.01 | 2,100 |
Feb 12, 2024 | 33.66 | 33.69 | 33.66 | 33.69 | 33.60 | 1,800 |
Feb 09, 2024 | 33.40 | 33.63 | 33.40 | 33.63 | 33.54 | 1,300 |
Feb 08, 2024 | 33.41 | 33.44 | 33.41 | 33.41 | 33.32 | 1,500 |
Feb 07, 2024 | 33.36 | 33.39 | 33.34 | 33.39 | 33.30 | 500 |
Feb 06, 2024 | 33.21 | 33.21 | 32.99 | 33.08 | 32.99 | 1,300 |
Feb 05, 2024 | 33.22 | 33.22 | 32.88 | 33.05 | 32.96 | 2,600 |
Feb 02, 2024 | 32.91 | 33.25 | 32.84 | 33.16 | 33.07 | 7,500 |
Feb 01, 2024 | 32.59 | 32.75 | 32.50 | 32.75 | 32.66 | 1,400 |
Jan 31, 2024 | 32.83 | 32.83 | 32.48 | 32.48 | 32.39 | 2,400 |
Jan 30, 2024 | 32.99 | 32.99 | 32.93 | 32.95 | 32.86 | 1,400 |
Jan 29, 2024 | 32.73 | 32.92 | 32.73 | 32.92 | 32.83 | 1,600 |
Jan 26, 2024 | 32.75 | 32.75 | 32.63 | 32.63 | 32.54 | 1,300 |
Jan 25, 2024 | 32.74 | 32.74 | 32.58 | 32.65 | 32.56 | 1,900 |
Jan 24, 2024 | 32.66 | 32.69 | 32.60 | 32.60 | 32.51 | 2,700 |
Jan 23, 2024 | 32.42 | 32.47 | 32.38 | 32.46 | 32.37 | 1,300 |
Jan 22, 2024 | 32.56 | 32.56 | 32.42 | 32.42 | 32.33 | 3,300 |
Jan 19, 2024 | 32.17 | 32.34 | 32.05 | 32.32 | 32.23 | 5,100 |
Jan 18, 2024 | 31.84 | 31.94 | 31.75 | 31.94 | 31.85 | 3,600 |
Jan 17, 2024 | 31.73 | 31.73 | 31.57 | 31.64 | 31.55 | 6,400 |
Jan 16, 2024 | 31.95 | 31.95 | 31.75 | 31.85 | 31.76 | 18,900 |
Jan 15, 2024 | 32.05 | 32.10 | 32.05 | 32.05 | 31.96 | 17,700 |
Jan 12, 2024 | 31.94 | 31.97 | 31.92 | 31.92 | 31.83 | 1,900 |
Jan 11, 2024 | 32.00 | 32.00 | 31.77 | 31.92 | 31.83 | 800 |
Jan 10, 2024 | 31.90 | 32.00 | 31.90 | 31.90 | 31.81 | 700 |
Jan 09, 2024 | 31.73 | 31.82 | 31.72 | 31.74 | 31.65 | 4,000 |
Jan 08, 2024 | 31.59 | 31.79 | 31.56 | 31.79 | 31.70 | 900 |
Jan 05, 2024 | 31.41 | 31.43 | 31.27 | 31.37 | 31.28 | 3,200 |
Jan 04, 2024 | 31.45 | 31.45 | 31.38 | 31.39 | 31.30 | 2,300 |
Jan 03, 2024 | 31.50 | 31.50 | 31.45 | 31.45 | 31.36 | 1,500 |
Jan 02, 2024 | 31.55 | 31.69 | 31.55 | 31.64 | 31.55 | 12,600 |
Dec 29, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 31.96 | 200 |
Dec 28, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 31.93 | - |
Dec 28, 2023 | 0.115 Dividend | |||||
Dec 27, 2023 | 32.05 | 32.10 | 32.00 | 32.02 | 31.82 | 1,200 |
Dec 22, 2023 | 31.88 | 31.94 | 31.88 | 31.94 | 31.74 | 1,300 |
Dec 21, 2023 | 31.83 | 31.83 | 31.68 | 31.82 | 31.62 | 1,700 |
Dec 20, 2023 | 32.03 | 32.03 | 32.02 | 32.02 | 31.82 | 1,800 |
Dec 19, 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.74 | 400 |
Dec 18, 2023 | 31.83 | 31.87 | 31.82 | 31.84 | 31.64 | 5,100 |
Dec 15, 2023 | 31.68 | 31.71 | 31.60 | 31.68 | 31.48 | 2,700 |
Dec 14, 2023 | 31.81 | 31.81 | 31.61 | 31.65 | 31.45 | 4,800 |
Dec 13, 2023 | 31.24 | 31.55 | 31.24 | 31.55 | 31.35 | 1,300 |
Dec 12, 2023 | 31.00 | 31.15 | 30.99 | 31.15 | 30.95 | 1,500 |
Dec 11, 2023 | 30.76 | 31.00 | 30.76 | 31.00 | 30.80 | 1,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |