Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 34.33 | 34.33 | 34.17 | 34.21 | 34.21 | 970 |
Apr 30, 2024 | 34.93 | 34.93 | 34.39 | 34.39 | 34.39 | 4,900 |
Apr 29, 2024 | 34.80 | 35.01 | 34.78 | 34.94 | 34.94 | 16,300 |
Apr 26, 2024 | 34.45 | 34.74 | 34.45 | 34.67 | 34.67 | 9,100 |
Apr 25, 2024 | 34.06 | 34.44 | 34.00 | 34.44 | 34.44 | 8,200 |
Apr 24, 2024 | 34.69 | 34.70 | 34.33 | 34.45 | 34.45 | 3,800 |
Apr 23, 2024 | 33.99 | 34.50 | 33.99 | 34.48 | 34.48 | 2,800 |
Apr 22, 2024 | 33.59 | 33.95 | 33.45 | 33.83 | 33.83 | 5,400 |
Apr 19, 2024 | 33.64 | 33.79 | 33.38 | 33.42 | 33.42 | 6,300 |
Apr 18, 2024 | 33.74 | 33.98 | 33.60 | 33.65 | 33.65 | 6,700 |
Apr 17, 2024 | 34.05 | 34.08 | 33.63 | 33.72 | 33.72 | 9,700 |
Apr 16, 2024 | 33.95 | 33.99 | 33.71 | 33.95 | 33.95 | 9,600 |
Apr 15, 2024 | 35.00 | 35.00 | 34.01 | 34.05 | 34.05 | 13,000 |
Apr 12, 2024 | 35.17 | 35.17 | 34.57 | 34.65 | 34.65 | 18,700 |
Apr 11, 2024 | 35.19 | 35.41 | 35.12 | 35.41 | 35.41 | 22,300 |
Apr 10, 2024 | 34.97 | 35.37 | 34.97 | 35.18 | 35.18 | 6,500 |
Apr 09, 2024 | 35.71 | 35.73 | 35.24 | 35.62 | 35.62 | 4,700 |
Apr 08, 2024 | 35.58 | 35.68 | 35.50 | 35.60 | 35.60 | 4,200 |
Apr 05, 2024 | 35.12 | 35.51 | 35.12 | 35.43 | 35.43 | 4,700 |
Apr 04, 2024 | 35.98 | 36.05 | 35.13 | 35.14 | 35.14 | 10,700 |
Apr 03, 2024 | 35.50 | 35.75 | 35.50 | 35.67 | 35.67 | 5,300 |
Apr 02, 2024 | 35.71 | 35.71 | 35.44 | 35.58 | 35.58 | 6,600 |
Apr 01, 2024 | 36.64 | 36.64 | 36.08 | 36.12 | 36.12 | 11,200 |
Mar 28, 2024 | 36.38 | 36.62 | 36.38 | 36.48 | 36.48 | 11,000 |
Mar 27, 2024 | 35.99 | 36.35 | 35.99 | 36.35 | 36.35 | 6,800 |
Mar 26, 2024 | 36.10 | 36.10 | 35.79 | 35.79 | 35.79 | 6,800 |
Mar 26, 2024 | 0.15 Dividend | |||||
Mar 25, 2024 | 36.11 | 36.22 | 36.10 | 36.11 | 35.96 | 8,100 |
Mar 22, 2024 | 36.33 | 36.37 | 36.09 | 36.16 | 36.01 | 3,800 |
Mar 21, 2024 | 36.36 | 36.60 | 36.36 | 36.38 | 36.23 | 14,500 |
Mar 20, 2024 | 35.67 | 36.16 | 35.62 | 36.16 | 36.01 | 4,600 |
Mar 19, 2024 | 35.44 | 35.74 | 35.31 | 35.74 | 35.60 | 5,000 |
Mar 18, 2024 | 35.70 | 35.79 | 35.63 | 35.69 | 35.54 | 16,700 |
Mar 15, 2024 | 35.46 | 35.59 | 35.40 | 35.48 | 35.34 | 5,300 |
Mar 14, 2024 | 36.01 | 36.10 | 35.48 | 35.63 | 35.48 | 6,500 |
Mar 13, 2024 | 36.09 | 36.35 | 36.09 | 36.19 | 36.03 | 9,900 |
Mar 12, 2024 | 35.90 | 36.15 | 35.81 | 36.12 | 35.97 | 10,700 |
Mar 11, 2024 | 35.85 | 35.98 | 35.71 | 35.88 | 35.73 | 13,900 |
Mar 08, 2024 | 36.33 | 36.52 | 35.82 | 35.88 | 35.73 | 8,600 |
Mar 07, 2024 | 35.88 | 36.20 | 35.88 | 36.13 | 35.98 | 14,200 |
Mar 06, 2024 | 35.65 | 35.76 | 35.46 | 35.62 | 35.47 | 5,200 |
Mar 05, 2024 | 35.62 | 35.62 | 35.10 | 35.21 | 35.06 | 8,300 |
Mar 04, 2024 | 35.95 | 36.08 | 35.86 | 35.89 | 35.74 | 11,300 |
Mar 01, 2024 | 35.61 | 35.85 | 35.33 | 35.78 | 35.63 | 11,000 |
Feb 29, 2024 | 35.21 | 35.61 | 35.21 | 35.42 | 35.27 | 9,700 |
Feb 28, 2024 | 35.20 | 35.20 | 34.97 | 34.97 | 34.83 | 7,900 |
Feb 27, 2024 | 35.13 | 35.37 | 35.02 | 35.36 | 35.22 | 14,400 |
Feb 26, 2024 | 34.95 | 35.23 | 34.95 | 35.07 | 34.92 | 23,300 |
Feb 23, 2024 | 35.18 | 35.21 | 34.96 | 35.04 | 34.90 | 12,100 |
Feb 22, 2024 | 35.31 | 35.35 | 35.07 | 35.20 | 35.05 | 8,100 |
Feb 21, 2024 | 34.97 | 35.03 | 34.72 | 34.93 | 34.78 | 6,700 |
Feb 20, 2024 | 35.61 | 35.67 | 35.24 | 35.33 | 35.18 | 13,600 |
Feb 16, 2024 | 36.00 | 36.26 | 35.78 | 35.99 | 35.84 | 13,700 |
Feb 15, 2024 | 35.93 | 36.25 | 35.93 | 36.22 | 36.07 | 7,200 |
Feb 14, 2024 | 35.44 | 35.68 | 35.32 | 35.63 | 35.49 | 5,800 |
Feb 13, 2024 | 35.41 | 35.41 | 34.83 | 35.00 | 34.85 | 11,000 |
Feb 12, 2024 | 35.74 | 36.47 | 35.74 | 36.14 | 35.99 | 16,300 |
Feb 09, 2024 | 35.70 | 35.96 | 35.56 | 35.72 | 35.58 | 17,900 |
Feb 08, 2024 | 34.75 | 35.43 | 34.69 | 35.35 | 35.20 | 15,600 |
Feb 07, 2024 | 34.78 | 34.91 | 34.51 | 34.74 | 34.60 | 6,700 |
Feb 06, 2024 | 34.21 | 34.72 | 34.21 | 34.68 | 34.53 | 11,200 |
Feb 05, 2024 | 34.63 | 34.69 | 34.00 | 34.08 | 33.94 | 15,100 |
Feb 02, 2024 | 34.51 | 34.92 | 34.33 | 34.87 | 34.72 | 11,400 |
Feb 01, 2024 | 34.86 | 35.08 | 34.39 | 34.72 | 34.57 | 64,800 |
Jan 31, 2024 | 34.87 | 35.03 | 34.50 | 34.53 | 34.39 | 6,300 |
Jan 30, 2024 | 35.08 | 35.10 | 34.91 | 35.02 | 34.87 | 17,700 |
Jan 29, 2024 | 34.78 | 35.15 | 34.71 | 35.09 | 34.94 | 8,900 |
Jan 26, 2024 | 34.84 | 35.00 | 34.84 | 34.94 | 34.79 | 34,100 |
Jan 25, 2024 | 34.83 | 34.83 | 34.50 | 34.74 | 34.60 | 45,800 |
Jan 24, 2024 | 35.00 | 35.04 | 34.68 | 34.69 | 34.54 | 39,600 |
Jan 23, 2024 | 34.78 | 34.92 | 34.67 | 34.88 | 34.74 | 27,200 |
Jan 22, 2024 | 34.42 | 34.67 | 34.42 | 34.62 | 34.47 | 11,000 |
Jan 19, 2024 | 34.32 | 34.41 | 34.08 | 34.39 | 34.25 | 22,400 |
Jan 18, 2024 | 34.26 | 34.34 | 34.01 | 34.30 | 34.16 | 22,200 |
Jan 17, 2024 | 34.21 | 34.31 | 34.13 | 34.21 | 34.06 | 10,400 |
Jan 16, 2024 | 34.63 | 34.75 | 34.43 | 34.51 | 34.37 | 27,700 |
Jan 12, 2024 | 35.14 | 35.27 | 34.84 | 34.92 | 34.77 | 10,300 |
Jan 11, 2024 | 35.04 | 35.12 | 34.71 | 34.99 | 34.84 | 13,800 |
Jan 10, 2024 | 35.14 | 35.25 | 34.95 | 35.08 | 34.94 | 20,700 |
Jan 09, 2024 | 35.30 | 35.30 | 35.11 | 35.18 | 35.03 | 6,700 |
Jan 08, 2024 | 35.02 | 35.49 | 34.86 | 35.49 | 35.34 | 17,800 |
Jan 05, 2024 | 34.93 | 35.32 | 34.93 | 35.20 | 35.06 | 12,900 |
Jan 04, 2024 | 35.26 | 35.37 | 35.13 | 35.13 | 34.98 | 8,800 |
Jan 03, 2024 | 35.52 | 35.60 | 35.30 | 35.32 | 35.17 | 10,600 |
Jan 02, 2024 | 35.56 | 36.05 | 35.55 | 35.75 | 35.60 | 17,300 |
Dec 29, 2023 | 35.81 | 35.95 | 35.59 | 35.61 | 35.46 | 11,100 |
Dec 28, 2023 | 35.91 | 36.09 | 35.82 | 35.90 | 35.76 | 14,600 |
Dec 27, 2023 | 36.15 | 36.15 | 35.87 | 35.97 | 35.82 | 10,300 |
Dec 27, 2023 | 0.007 Dividend | |||||
Dec 26, 2023 | 35.60 | 36.14 | 35.60 | 36.05 | 35.90 | 11,000 |
Dec 22, 2023 | 35.60 | 35.90 | 35.35 | 35.55 | 35.40 | 14,300 |
Dec 21, 2023 | 35.28 | 35.60 | 35.18 | 35.60 | 35.45 | 19,900 |
Dec 20, 2023 | 35.59 | 35.96 | 34.93 | 34.93 | 34.78 | 13,400 |
Dec 19, 2023 | 35.11 | 35.85 | 35.11 | 35.73 | 35.57 | 71,300 |
Dec 18, 2023 | 35.29 | 35.47 | 35.12 | 35.23 | 35.08 | 12,400 |
Dec 15, 2023 | 35.56 | 35.66 | 35.14 | 35.29 | 35.14 | 16,000 |
Dec 14, 2023 | 34.61 | 35.55 | 34.61 | 35.44 | 35.29 | 24,000 |
Dec 13, 2023 | 32.78 | 34.05 | 32.60 | 34.03 | 33.89 | 17,200 |
Dec 12, 2023 | 33.00 | 33.00 | 32.61 | 32.83 | 32.69 | 15,300 |
Dec 11, 2023 | 32.73 | 33.10 | 32.73 | 33.08 | 32.94 | 12,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |