Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.38 | 33.58 | 33.38 | 33.58 | 33.58 | 128 |
Apr 24, 2024 | 33.81 | 33.81 | 33.48 | 33.56 | 33.56 | 600 |
Apr 23, 2024 | 33.48 | 33.78 | 33.48 | 33.77 | 33.77 | 3,600 |
Apr 22, 2024 | 33.35 | 33.55 | 33.35 | 33.51 | 33.51 | 1,600 |
Apr 19, 2024 | 33.33 | 33.41 | 33.33 | 33.35 | 33.35 | 800 |
Apr 18, 2024 | 33.30 | 33.38 | 33.15 | 33.22 | 33.22 | 2,200 |
Apr 17, 2024 | 33.52 | 33.52 | 33.17 | 33.27 | 33.27 | 3,200 |
Apr 16, 2024 | 33.00 | 33.30 | 33.00 | 33.22 | 33.22 | 7,500 |
Apr 15, 2024 | 33.65 | 33.65 | 33.17 | 33.26 | 33.26 | 2,000 |
Apr 12, 2024 | 33.91 | 33.91 | 33.50 | 33.50 | 33.50 | 600 |
Apr 11, 2024 | 33.70 | 33.88 | 33.70 | 33.81 | 33.81 | 900 |
Apr 10, 2024 | 34.08 | 34.08 | 33.90 | 33.99 | 33.99 | 5,800 |
Apr 09, 2024 | 33.99 | 34.22 | 33.99 | 34.22 | 34.22 | 1,700 |
Apr 08, 2024 | 34.05 | 34.07 | 34.02 | 34.04 | 34.04 | 1,300 |
Apr 05, 2024 | 33.87 | 34.09 | 33.87 | 34.03 | 34.03 | 600 |
Apr 04, 2024 | 33.87 | 33.98 | 33.73 | 33.74 | 33.74 | 2,700 |
Apr 03, 2024 | 33.94 | 33.94 | 33.81 | 33.81 | 33.81 | 3,200 |
Apr 02, 2024 | 33.66 | 33.84 | 33.66 | 33.82 | 33.82 | 3,900 |
Apr 01, 2024 | 33.82 | 33.93 | 33.79 | 33.93 | 33.93 | 2,600 |
Mar 28, 2024 | 33.88 | 33.88 | 33.77 | 33.77 | 33.77 | 800 |
Mar 27, 2024 | 33.57 | 33.72 | 33.53 | 33.72 | 33.72 | 2,300 |
Mar 26, 2024 | 33.57 | 33.57 | 33.48 | 33.50 | 33.50 | 1,100 |
Mar 25, 2024 | 33.61 | 33.61 | 33.50 | 33.51 | 33.51 | 1,100 |
Mar 22, 2024 | 33.61 | 33.61 | 33.50 | 33.54 | 33.54 | 900 |
Mar 22, 2024 | 0.203 Dividend | |||||
Mar 21, 2024 | 34.00 | 34.00 | 33.93 | 33.93 | 33.73 | 1,000 |
Mar 20, 2024 | 33.35 | 33.62 | 33.35 | 33.62 | 33.42 | 1,100 |
Mar 19, 2024 | 33.34 | 33.50 | 33.34 | 33.50 | 33.30 | 1,000 |
Mar 18, 2024 | 33.37 | 33.39 | 33.37 | 33.39 | 33.19 | 100 |
Mar 15, 2024 | 33.39 | 33.41 | 33.28 | 33.37 | 33.17 | 1,700 |
Mar 14, 2024 | 33.50 | 33.50 | 33.40 | 33.43 | 33.23 | 1,900 |
Mar 13, 2024 | 33.28 | 33.61 | 33.28 | 33.61 | 33.41 | 500 |
Mar 12, 2024 | 33.22 | 33.24 | 33.16 | 33.24 | 33.04 | 3,800 |
Mar 11, 2024 | 32.93 | 33.14 | 32.93 | 33.14 | 32.94 | 1,400 |
Mar 08, 2024 | 33.08 | 33.30 | 33.08 | 33.09 | 32.89 | 1,300 |
Mar 07, 2024 | 32.97 | 33.08 | 32.97 | 33.07 | 32.87 | 1,800 |
Mar 06, 2024 | 32.85 | 32.93 | 32.81 | 32.84 | 32.64 | 4,500 |
Mar 05, 2024 | 32.70 | 32.81 | 32.69 | 32.70 | 32.50 | 3,100 |
Mar 04, 2024 | 32.81 | 32.81 | 32.69 | 32.70 | 32.50 | 2,100 |
Mar 01, 2024 | 32.68 | 32.90 | 32.68 | 32.81 | 32.61 | 3,300 |
Feb 29, 2024 | 32.49 | 32.55 | 32.40 | 32.54 | 32.35 | 3,000 |
Feb 28, 2024 | 32.30 | 32.32 | 32.24 | 32.24 | 32.05 | 2,100 |
Feb 27, 2024 | 32.43 | 32.43 | 32.29 | 32.31 | 32.12 | 1,600 |
Feb 26, 2024 | 32.45 | 32.47 | 32.42 | 32.47 | 32.28 | 3,000 |
Feb 23, 2024 | 32.38 | 32.57 | 32.38 | 32.55 | 32.36 | 1,100 |
Feb 22, 2024 | 32.40 | 32.40 | 32.35 | 32.37 | 32.18 | 1,000 |
Feb 21, 2024 | 32.08 | 32.08 | 32.06 | 32.06 | 31.87 | 3,600 |
Feb 20, 2024 | 32.39 | 32.44 | 32.26 | 32.27 | 32.08 | 21,400 |
Feb 16, 2024 | 32.42 | 32.54 | 32.42 | 32.42 | 32.23 | 3,100 |
Feb 15, 2024 | 32.22 | 32.22 | 32.16 | 32.16 | 31.97 | 300 |
Feb 14, 2024 | 31.76 | 31.81 | 31.69 | 31.81 | 31.62 | 3,200 |
Feb 13, 2024 | 31.75 | 31.75 | 31.24 | 31.37 | 31.18 | 2,900 |
Feb 12, 2024 | 32.29 | 32.39 | 32.29 | 32.37 | 32.18 | 1,400 |
Feb 09, 2024 | 32.29 | 32.30 | 32.24 | 32.27 | 32.08 | 2,200 |
Feb 08, 2024 | 32.13 | 32.25 | 32.13 | 32.17 | 31.98 | 600 |
Feb 07, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 31.89 | 600 |
Feb 06, 2024 | 31.98 | 32.09 | 31.98 | 32.08 | 31.89 | 2,000 |
Feb 05, 2024 | 31.92 | 32.00 | 31.86 | 32.00 | 31.81 | 700 |
Feb 02, 2024 | 32.21 | 32.21 | 32.10 | 32.18 | 31.99 | 800 |
Feb 01, 2024 | 32.33 | 32.36 | 32.09 | 32.17 | 31.98 | 1,100 |
Jan 31, 2024 | 32.47 | 32.51 | 32.38 | 32.38 | 32.19 | 1,700 |
Jan 30, 2024 | 32.53 | 32.57 | 32.45 | 32.57 | 32.38 | 1,500 |
Jan 29, 2024 | 32.39 | 32.41 | 32.36 | 32.41 | 32.22 | 500 |
Jan 26, 2024 | 32.23 | 32.41 | 32.23 | 32.41 | 32.22 | 1,000 |
Jan 25, 2024 | 32.21 | 32.31 | 32.21 | 32.31 | 32.12 | 1,600 |
Jan 24, 2024 | 32.28 | 32.37 | 32.21 | 32.21 | 32.02 | 2,000 |
Jan 23, 2024 | 32.15 | 32.17 | 32.15 | 32.17 | 31.98 | 300 |
Jan 22, 2024 | 32.15 | 32.15 | 31.94 | 32.04 | 31.85 | 700 |
Jan 19, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 31.82 | 100 |
Jan 18, 2024 | 31.74 | 31.76 | 31.74 | 31.76 | 31.57 | 400 |
Jan 17, 2024 | 31.85 | 31.85 | 31.65 | 31.65 | 31.46 | 500 |
Jan 16, 2024 | 32.12 | 32.16 | 32.08 | 32.13 | 31.94 | 700 |
Jan 15, 2024 | 32.16 | 32.29 | 32.07 | 32.29 | 32.10 | 3,400 |
Jan 12, 2024 | 32.19 | 32.19 | 32.13 | 32.13 | 31.94 | 1,600 |
Jan 11, 2024 | 32.20 | 32.20 | 31.98 | 32.12 | 31.93 | 1,100 |
Jan 10, 2024 | 32.14 | 32.25 | 32.14 | 32.18 | 31.99 | 400 |
Jan 09, 2024 | 32.30 | 32.30 | 32.10 | 32.19 | 32.00 | 2,800 |
Jan 08, 2024 | 32.09 | 32.30 | 32.09 | 32.30 | 32.11 | 2,100 |
Jan 05, 2024 | 32.32 | 32.32 | 32.15 | 32.15 | 31.96 | 800 |
Jan 04, 2024 | 31.97 | 32.21 | 31.97 | 32.08 | 31.89 | 2,400 |
Jan 03, 2024 | 31.91 | 31.97 | 31.91 | 31.97 | 31.78 | 500 |
Jan 02, 2024 | 32.10 | 32.14 | 32.05 | 32.05 | 31.86 | 800 |
Dec 29, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 31.93 | 100 |
Dec 28, 2023 | 32.29 | 32.29 | 32.20 | 32.20 | 32.01 | 300 |
Dec 28, 2023 | 0.141 Dividend | |||||
Dec 27, 2023 | 32.41 | 32.41 | 32.38 | 32.38 | 32.05 | 200 |
Dec 22, 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 31.88 | 300 |
Dec 21, 2023 | 32.00 | 32.01 | 31.98 | 32.01 | 31.68 | 1,400 |
Dec 20, 2023 | 32.23 | 32.28 | 32.23 | 32.28 | 31.95 | 400 |
Dec 19, 2023 | 32.16 | 32.16 | 32.16 | 32.16 | 31.83 | 1,100 |
Dec 18, 2023 | 31.65 | 31.87 | 31.65 | 31.87 | 31.54 | 1,100 |
Dec 15, 2023 | 31.79 | 31.79 | 31.65 | 31.72 | 31.39 | 1,000 |
Dec 14, 2023 | 31.97 | 32.03 | 31.96 | 32.01 | 31.68 | 700 |
Dec 13, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 30.78 | 300 |
Dec 12, 2023 | 31.17 | 31.17 | 31.08 | 31.08 | 30.76 | 400 |
Dec 11, 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 30.95 | 200 |
Dec 08, 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 30.83 | 1,300 |
Dec 07, 2023 | 31.24 | 31.24 | 31.17 | 31.18 | 30.86 | 1,000 |
Dec 06, 2023 | 31.56 | 31.56 | 31.29 | 31.29 | 30.97 | 1,100 |
Dec 05, 2023 | 31.44 | 31.54 | 31.44 | 31.53 | 31.20 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |