Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 34.50 | 34.77 | 34.50 | 34.69 | 34.69 | 400 |
Apr 30, 2024 | 34.89 | 34.90 | 34.64 | 34.66 | 34.66 | 2,800 |
Apr 29, 2024 | 34.96 | 35.00 | 34.96 | 34.96 | 34.96 | 1,700 |
Apr 26, 2024 | 34.88 | 34.92 | 34.88 | 34.92 | 34.92 | 1,600 |
Apr 25, 2024 | 34.38 | 34.83 | 34.38 | 34.83 | 34.83 | 2,500 |
Apr 24, 2024 | 34.78 | 34.78 | 34.66 | 34.71 | 34.71 | 2,600 |
Apr 23, 2024 | 34.64 | 34.74 | 34.64 | 34.74 | 34.74 | 900 |
Apr 22, 2024 | 34.53 | 34.74 | 34.53 | 34.70 | 34.70 | 2,300 |
Apr 19, 2024 | 34.61 | 34.64 | 34.57 | 34.58 | 34.58 | 1,500 |
Apr 18, 2024 | 34.38 | 34.38 | 34.23 | 34.26 | 34.26 | 1,500 |
Apr 17, 2024 | 34.26 | 34.50 | 34.20 | 34.22 | 34.22 | 3,800 |
Apr 16, 2024 | 34.37 | 34.37 | 34.16 | 34.22 | 34.22 | 2,600 |
Apr 15, 2024 | 34.91 | 34.93 | 34.47 | 34.48 | 34.48 | 1,600 |
Apr 12, 2024 | 35.19 | 35.19 | 34.69 | 34.76 | 34.76 | 4,800 |
Apr 11, 2024 | 35.29 | 35.29 | 35.00 | 35.08 | 35.08 | 30,200 |
Apr 10, 2024 | 35.33 | 35.39 | 35.19 | 35.35 | 35.35 | 7,400 |
Apr 09, 2024 | 35.52 | 35.62 | 35.46 | 35.61 | 35.61 | 22,500 |
Apr 08, 2024 | 35.48 | 35.50 | 35.34 | 35.49 | 35.49 | 5,600 |
Apr 05, 2024 | 35.22 | 35.43 | 35.14 | 35.38 | 35.38 | 2,200 |
Apr 04, 2024 | 35.34 | 35.36 | 35.13 | 35.16 | 35.16 | 1,000 |
Apr 03, 2024 | 35.20 | 35.24 | 35.11 | 35.16 | 35.16 | 5,900 |
Apr 02, 2024 | 35.13 | 35.13 | 34.96 | 35.04 | 35.04 | 14,600 |
Apr 01, 2024 | 35.16 | 35.21 | 35.06 | 35.19 | 35.19 | 3,700 |
Mar 28, 2024 | 35.06 | 35.23 | 35.06 | 35.20 | 35.20 | 3,000 |
Mar 27, 2024 | 34.79 | 34.98 | 34.79 | 34.96 | 34.96 | 2,100 |
Mar 26, 2024 | 34.83 | 34.90 | 34.70 | 34.71 | 34.71 | 1,800 |
Mar 25, 2024 | 34.80 | 34.82 | 34.77 | 34.77 | 34.77 | 800 |
Mar 22, 2024 | 34.72 | 34.72 | 34.65 | 34.68 | 34.68 | 9,500 |
Mar 22, 2024 | 0.368 Dividend | |||||
Mar 21, 2024 | 35.18 | 35.30 | 35.18 | 35.26 | 34.89 | 6,800 |
Mar 20, 2024 | 34.76 | 35.00 | 34.76 | 35.00 | 34.63 | 1,400 |
Mar 19, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.50 | 100 |
Mar 18, 2024 | 34.79 | 34.86 | 34.79 | 34.79 | 34.43 | 500 |
Mar 15, 2024 | 34.83 | 34.90 | 34.79 | 34.83 | 34.47 | 1,500 |
Mar 14, 2024 | 34.90 | 34.90 | 34.71 | 34.81 | 34.45 | 3,000 |
Mar 13, 2024 | 34.98 | 35.02 | 34.94 | 35.00 | 34.63 | 3,000 |
Mar 12, 2024 | 34.65 | 34.71 | 34.65 | 34.71 | 34.35 | 8,400 |
Mar 11, 2024 | 34.48 | 34.53 | 34.48 | 34.53 | 34.17 | 300 |
Mar 08, 2024 | 34.53 | 34.55 | 34.48 | 34.55 | 34.19 | 12,600 |
Mar 07, 2024 | 34.53 | 34.59 | 34.53 | 34.56 | 34.20 | 400 |
Mar 06, 2024 | 34.46 | 34.48 | 34.33 | 34.36 | 34.00 | 1,400 |
Mar 05, 2024 | 34.29 | 34.34 | 34.21 | 34.21 | 33.85 | 1,600 |
Mar 04, 2024 | 34.11 | 34.22 | 34.11 | 34.11 | 33.75 | 1,300 |
Mar 01, 2024 | 33.96 | 34.21 | 33.96 | 34.21 | 33.85 | 1,300 |
Feb 29, 2024 | 33.83 | 33.86 | 33.71 | 33.86 | 33.51 | 600 |
Feb 28, 2024 | 33.63 | 33.64 | 33.56 | 33.56 | 33.21 | 1,600 |
Feb 27, 2024 | 33.65 | 33.72 | 33.53 | 33.62 | 33.27 | 2,400 |
Feb 26, 2024 | 33.76 | 33.94 | 33.60 | 33.66 | 33.31 | 4,200 |
Feb 23, 2024 | 33.74 | 33.87 | 33.74 | 33.87 | 33.52 | 1,200 |
Feb 22, 2024 | 33.64 | 33.75 | 33.64 | 33.72 | 33.37 | 1,700 |
Feb 21, 2024 | 33.49 | 33.58 | 33.46 | 33.56 | 33.21 | 4,100 |
Feb 20, 2024 | 33.37 | 33.60 | 33.37 | 33.53 | 33.18 | 12,000 |
Feb 16, 2024 | 33.51 | 33.51 | 33.48 | 33.49 | 33.14 | 4,700 |
Feb 15, 2024 | 33.04 | 33.38 | 33.04 | 33.33 | 32.98 | 1,300 |
Feb 14, 2024 | 32.60 | 32.64 | 32.55 | 32.64 | 32.30 | 900 |
Feb 13, 2024 | 32.60 | 32.60 | 32.08 | 32.25 | 31.91 | 3,000 |
Feb 12, 2024 | 32.79 | 32.89 | 32.79 | 32.81 | 32.47 | 1,100 |
Feb 09, 2024 | 32.50 | 32.59 | 32.45 | 32.59 | 32.25 | 2,400 |
Feb 08, 2024 | 32.66 | 32.66 | 32.43 | 32.48 | 32.14 | 1,400 |
Feb 07, 2024 | 32.88 | 32.88 | 32.79 | 32.79 | 32.45 | 700 |
Feb 06, 2024 | 32.85 | 32.91 | 32.84 | 32.86 | 32.52 | 10,000 |
Feb 05, 2024 | 32.91 | 32.91 | 32.71 | 32.76 | 32.42 | 7,000 |
Feb 02, 2024 | 33.13 | 33.13 | 32.98 | 33.03 | 32.69 | 1,500 |
Feb 01, 2024 | 33.32 | 33.36 | 33.20 | 33.29 | 32.94 | 4,000 |
Jan 31, 2024 | 33.54 | 33.55 | 33.28 | 33.28 | 32.93 | 8,000 |
Jan 30, 2024 | 33.50 | 33.64 | 33.50 | 33.60 | 33.25 | 8,000 |
Jan 29, 2024 | 33.36 | 33.48 | 33.36 | 33.48 | 33.13 | 900 |
Jan 26, 2024 | 33.31 | 33.41 | 33.31 | 33.41 | 33.06 | 900 |
Jan 25, 2024 | 33.28 | 33.32 | 33.28 | 33.32 | 32.97 | 1,100 |
Jan 24, 2024 | 33.23 | 33.23 | 33.16 | 33.17 | 32.82 | 11,700 |
Jan 23, 2024 | 33.01 | 33.06 | 33.01 | 33.06 | 32.71 | 3,400 |
Jan 22, 2024 | 32.86 | 32.92 | 32.84 | 32.91 | 32.57 | 4,500 |
Jan 19, 2024 | 32.83 | 32.94 | 32.83 | 32.94 | 32.60 | 8,700 |
Jan 18, 2024 | 32.72 | 32.72 | 32.62 | 32.63 | 32.29 | 2,800 |
Jan 17, 2024 | 32.58 | 32.63 | 32.58 | 32.63 | 32.29 | 500 |
Jan 16, 2024 | 33.00 | 33.06 | 33.00 | 33.06 | 32.71 | 2,100 |
Jan 15, 2024 | 33.22 | 33.31 | 33.22 | 33.31 | 32.96 | 1,200 |
Jan 12, 2024 | 33.35 | 33.46 | 33.17 | 33.17 | 32.82 | 3,200 |
Jan 11, 2024 | 33.08 | 33.20 | 33.06 | 33.16 | 32.81 | 7,600 |
Jan 10, 2024 | 33.53 | 33.53 | 33.39 | 33.39 | 33.04 | 3,000 |
Jan 09, 2024 | 33.80 | 33.80 | 33.49 | 33.53 | 33.18 | 1,300 |
Jan 08, 2024 | 33.56 | 33.82 | 33.56 | 33.82 | 33.47 | 10,000 |
Jan 05, 2024 | 33.70 | 33.80 | 33.67 | 33.69 | 33.34 | 8,400 |
Jan 04, 2024 | 33.52 | 33.67 | 33.51 | 33.52 | 33.17 | 2,300 |
Jan 03, 2024 | 33.41 | 33.50 | 33.33 | 33.50 | 33.15 | 400 |
Jan 02, 2024 | 33.38 | 33.58 | 33.38 | 33.49 | 33.14 | 1,800 |
Dec 29, 2023 | 33.33 | 33.44 | 33.32 | 33.44 | 33.09 | 1,000 |
Dec 28, 2023 | 33.42 | 33.42 | 33.36 | 33.37 | 33.02 | 600 |
Dec 28, 2023 | 0.257 Dividend | |||||
Dec 27, 2023 | 33.60 | 33.87 | 33.60 | 33.77 | 33.16 | 7,100 |
Dec 22, 2023 | 33.40 | 33.62 | 33.40 | 33.51 | 32.91 | 2,100 |
Dec 21, 2023 | 33.43 | 33.43 | 33.33 | 33.33 | 32.73 | 2,200 |
Dec 20, 2023 | 33.53 | 33.53 | 33.50 | 33.53 | 32.93 | 1,500 |
Dec 19, 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 32.45 | - |
Dec 18, 2023 | 33.09 | 33.09 | 33.01 | 33.01 | 32.42 | 1,400 |
Dec 15, 2023 | 33.32 | 33.32 | 32.87 | 32.88 | 32.29 | 11,500 |
Dec 14, 2023 | 33.21 | 33.37 | 33.21 | 33.29 | 32.69 | 2,700 |
Dec 13, 2023 | 32.24 | 32.90 | 32.24 | 32.90 | 32.31 | 1,800 |
Dec 12, 2023 | 32.41 | 32.41 | 32.27 | 32.27 | 31.69 | 4,400 |
Dec 11, 2023 | 32.42 | 32.48 | 32.42 | 32.47 | 31.89 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |