Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 36.04 | 36.20 | 36.04 | 36.18 | 36.18 | 1,700 |
Apr 19, 2024 | 35.71 | 35.74 | 35.70 | 35.70 | 35.70 | 2,100 |
Apr 18, 2024 | 35.67 | 35.67 | 35.57 | 35.57 | 35.57 | 500 |
Apr 17, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 200 |
Apr 16, 2024 | 35.77 | 35.77 | 35.71 | 35.71 | 35.71 | 700 |
Apr 15, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 200 |
Apr 12, 2024 | 36.20 | 36.20 | 36.03 | 36.03 | 36.03 | 1,100 |
Apr 11, 2024 | 36.21 | 36.21 | 36.07 | 36.18 | 36.18 | 1,100 |
Apr 10, 2024 | 36.01 | 36.02 | 36.01 | 36.02 | 36.02 | 600 |
Apr 09, 2024 | 36.22 | 36.22 | 36.12 | 36.18 | 36.18 | 600 |
Apr 08, 2024 | 36.26 | 36.26 | 36.23 | 36.23 | 36.23 | 400 |
Apr 05, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 400 |
Apr 04, 2024 | 36.17 | 36.20 | 36.05 | 36.06 | 36.06 | 1,800 |
Apr 03, 2024 | 36.09 | 36.22 | 36.09 | 36.18 | 36.18 | 2,000 |
Apr 02, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1,800 |
Apr 01, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Mar 28, 2024 | 36.58 | 36.58 | 36.53 | 36.58 | 36.58 | 2,200 |
Mar 27, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
Mar 26, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
Mar 25, 2024 | 36.59 | 36.64 | 36.59 | 36.64 | 36.64 | 1,800 |
Mar 22, 2024 | 36.66 | 36.79 | 36.66 | 36.79 | 36.79 | 2,600 |
Mar 21, 2024 | 36.57 | 36.60 | 36.55 | 36.55 | 36.55 | 3,200 |
Mar 20, 2024 | 36.48 | 36.59 | 36.47 | 36.59 | 36.59 | 2,300 |
Mar 19, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
Mar 18, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 400 |
Mar 15, 2024 | 36.38 | 36.41 | 36.38 | 36.41 | 36.41 | 700 |
Mar 14, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
Mar 13, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 100 |
Mar 12, 2024 | 36.45 | 36.48 | 36.44 | 36.47 | 36.47 | 1,800 |
Mar 11, 2024 | 36.31 | 36.32 | 36.28 | 36.31 | 36.31 | 1,500 |
Mar 08, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 900 |
Mar 07, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
Mar 06, 2024 | 36.30 | 36.30 | 36.18 | 36.19 | 36.19 | 2,000 |
Mar 05, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 300 |
Mar 04, 2024 | 35.86 | 36.00 | 35.86 | 35.96 | 35.96 | 1,500 |
Mar 01, 2024 | 36.00 | 36.02 | 35.99 | 35.99 | 35.99 | 1,100 |
Feb 29, 2024 | 35.96 | 35.96 | 35.88 | 35.88 | 35.88 | 1,100 |
Feb 28, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
Feb 27, 2024 | 35.91 | 36.00 | 35.91 | 36.00 | 36.00 | 800 |
Feb 26, 2024 | 35.99 | 35.99 | 35.93 | 35.93 | 35.93 | 4,500 |
Feb 23, 2024 | 35.97 | 36.00 | 35.95 | 35.95 | 35.95 | 1,200 |
Feb 22, 2024 | 35.77 | 35.81 | 35.77 | 35.81 | 35.81 | 1,700 |
Feb 21, 2024 | 35.65 | 35.79 | 35.65 | 35.79 | 35.79 | 3,500 |
Feb 20, 2024 | 35.85 | 35.85 | 35.74 | 35.77 | 35.77 | 1,000 |
Feb 16, 2024 | 35.22 | 35.31 | 35.22 | 35.31 | 35.31 | 600 |
Feb 15, 2024 | 35.13 | 35.13 | 35.11 | 35.13 | 35.13 | 1,300 |
Feb 14, 2024 | 35.00 | 35.09 | 35.00 | 35.09 | 35.09 | 1,200 |
Feb 13, 2024 | 34.95 | 35.00 | 34.83 | 34.84 | 34.84 | 3,400 |
Feb 12, 2024 | 35.00 | 35.04 | 35.00 | 35.01 | 35.01 | 2,100 |
Feb 09, 2024 | 34.86 | 35.01 | 34.86 | 35.01 | 35.01 | 1,600 |
Feb 08, 2024 | 35.03 | 35.03 | 34.91 | 34.95 | 34.95 | 800 |
Feb 07, 2024 | 35.31 | 35.31 | 35.26 | 35.26 | 35.26 | 600 |
Feb 06, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 100 |
Feb 05, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
Feb 02, 2024 | 35.26 | 35.33 | 35.26 | 35.31 | 35.31 | 2,100 |
Feb 01, 2024 | 35.42 | 35.44 | 35.31 | 35.44 | 35.44 | 1,300 |
Jan 31, 2024 | 35.48 | 35.48 | 35.25 | 35.28 | 35.28 | 7,700 |
Jan 30, 2024 | 35.29 | 35.30 | 35.29 | 35.30 | 35.30 | 1,700 |
Jan 29, 2024 | 35.40 | 35.43 | 35.40 | 35.40 | 35.40 | 900 |
Jan 26, 2024 | 35.34 | 35.38 | 35.34 | 35.38 | 35.38 | 100 |
Jan 25, 2024 | 35.33 | 35.35 | 35.32 | 35.34 | 35.34 | 1,000 |
Jan 24, 2024 | 35.46 | 35.51 | 35.46 | 35.51 | 35.51 | 2,500 |
Jan 23, 2024 | 35.14 | 35.21 | 35.14 | 35.21 | 35.21 | 1,300 |
Jan 22, 2024 | 35.38 | 35.42 | 35.38 | 35.41 | 35.41 | 2,000 |
Jan 19, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 100 |
Jan 18, 2024 | 35.27 | 35.30 | 35.27 | 35.30 | 35.30 | 1,300 |
Jan 17, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 100 |
Jan 16, 2024 | 35.65 | 35.70 | 35.59 | 35.62 | 35.62 | 3,000 |
Jan 15, 2024 | 35.76 | 35.92 | 35.76 | 35.92 | 35.92 | 103,600 |
Jan 12, 2024 | 35.82 | 35.84 | 35.82 | 35.83 | 35.83 | 1,500 |
Jan 11, 2024 | 35.55 | 35.61 | 35.50 | 35.61 | 35.61 | 1,500 |
Jan 10, 2024 | 35.53 | 35.53 | 35.46 | 35.46 | 35.46 | 1,700 |
Jan 09, 2024 | 35.45 | 35.45 | 35.37 | 35.39 | 35.39 | 5,800 |
Jan 08, 2024 | 35.38 | 35.47 | 35.38 | 35.47 | 35.47 | 2,800 |
Jan 05, 2024 | 35.26 | 35.26 | 35.23 | 35.25 | 35.25 | 1,700 |
Jan 04, 2024 | 35.08 | 35.28 | 35.08 | 35.16 | 35.16 | 1,500 |
Jan 03, 2024 | 34.96 | 35.02 | 34.96 | 34.99 | 34.99 | 1,600 |
Jan 02, 2024 | 35.00 | 35.00 | 34.99 | 34.99 | 34.99 | 400 |
Dec 29, 2023 | 34.78 | 35.00 | 34.78 | 35.00 | 35.00 | 2,500 |
Dec 28, 2023 | 34.81 | 34.82 | 34.79 | 34.82 | 34.82 | 3,900 |
Dec 28, 2023 | 0.361 Dividend | |||||
Dec 27, 2023 | 34.90 | 35.18 | 34.90 | 35.12 | 34.76 | 73,500 |
Dec 22, 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 34.67 | 300 |
Dec 21, 2023 | 34.80 | 34.88 | 34.80 | 34.88 | 34.52 | 800 |
Dec 20, 2023 | 34.79 | 34.83 | 34.63 | 34.63 | 34.27 | 1,400 |
Dec 19, 2023 | 34.89 | 34.93 | 34.84 | 34.90 | 34.54 | 38,200 |
Dec 18, 2023 | 34.97 | 34.97 | 34.96 | 34.96 | 34.60 | 3,200 |
Dec 15, 2023 | 35.06 | 35.06 | 34.84 | 34.84 | 34.48 | 2,900 |
Dec 14, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35.28 | - |
Dec 13, 2023 | 35.36 | 35.65 | 35.36 | 35.65 | 35.28 | 200 |
Dec 12, 2023 | 35.41 | 35.49 | 35.41 | 35.49 | 35.13 | 2,400 |
Dec 11, 2023 | 35.20 | 35.36 | 35.20 | 35.36 | 35.00 | 1,100 |
Dec 08, 2023 | 35.18 | 35.31 | 35.18 | 35.31 | 34.95 | 2,200 |
Dec 07, 2023 | 35.17 | 35.38 | 35.17 | 35.30 | 34.94 | 3,300 |
Dec 06, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 34.60 | - |
Dec 05, 2023 | 34.91 | 34.97 | 34.91 | 34.94 | 34.58 | 2,000 |
Dec 04, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 34.58 | - |
Dec 01, 2023 | 34.96 | 34.96 | 34.94 | 34.94 | 34.58 | 600 |
Nov 30, 2023 | 34.83 | 34.83 | 34.82 | 34.82 | 34.46 | 1,200 |
Nov 29, 2023 | 34.93 | 34.95 | 34.93 | 34.95 | 34.59 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |