Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 36.53 | 36.59 | 36.38 | 36.56 | 36.56 | 13,434 |
May 02, 2024 | 35.92 | 36.56 | 35.92 | 36.46 | 36.46 | 2,900 |
May 01, 2024 | 35.24 | 35.30 | 35.23 | 35.23 | 35.23 | 1,000 |
Apr 30, 2024 | 35.26 | 35.26 | 35.11 | 35.11 | 35.11 | 1,600 |
Apr 29, 2024 | 35.45 | 35.58 | 35.45 | 35.58 | 35.58 | 2,900 |
Apr 26, 2024 | 35.33 | 35.46 | 35.30 | 35.36 | 35.36 | 2,400 |
Apr 25, 2024 | 34.77 | 34.91 | 34.77 | 34.91 | 34.91 | 1,000 |
Apr 24, 2024 | 34.77 | 34.78 | 34.70 | 34.77 | 34.77 | 2,200 |
Apr 23, 2024 | 34.30 | 34.50 | 34.30 | 34.50 | 34.50 | 2,800 |
Apr 22, 2024 | 33.95 | 34.25 | 33.95 | 34.25 | 34.25 | 2,500 |
Apr 19, 2024 | 33.72 | 33.77 | 33.70 | 33.77 | 33.77 | 400 |
Apr 18, 2024 | 33.68 | 33.74 | 33.62 | 33.66 | 33.66 | 2,200 |
Apr 17, 2024 | 33.47 | 33.61 | 33.38 | 33.52 | 33.52 | 6,400 |
Apr 16, 2024 | 33.53 | 33.53 | 33.35 | 33.45 | 33.45 | 4,600 |
Apr 15, 2024 | 33.95 | 33.95 | 33.69 | 33.70 | 33.70 | 3,600 |
Apr 12, 2024 | 34.24 | 34.24 | 33.84 | 33.84 | 33.84 | 3,000 |
Apr 11, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 2,200 |
Apr 10, 2024 | 34.45 | 34.49 | 34.39 | 34.49 | 34.49 | 1,800 |
Apr 09, 2024 | 34.71 | 34.75 | 34.71 | 34.75 | 34.75 | 300 |
Apr 08, 2024 | 34.49 | 34.65 | 34.49 | 34.57 | 34.57 | 400 |
Apr 05, 2024 | 34.29 | 34.35 | 34.29 | 34.32 | 34.32 | 700 |
Apr 04, 2024 | 34.73 | 34.75 | 34.39 | 34.39 | 34.39 | 2,400 |
Apr 03, 2024 | 34.35 | 34.52 | 34.30 | 34.51 | 34.51 | 2,300 |
Apr 02, 2024 | 34.57 | 34.57 | 34.49 | 34.51 | 34.51 | 2,000 |
Apr 01, 2024 | 34.50 | 34.50 | 34.36 | 34.41 | 34.41 | 1,900 |
Mar 28, 2024 | 34.21 | 34.27 | 34.13 | 34.13 | 34.13 | 4,700 |
Mar 27, 2024 | 33.84 | 34.00 | 33.84 | 34.00 | 34.00 | 1,800 |
Mar 26, 2024 | 33.97 | 33.97 | 33.87 | 33.87 | 33.87 | 3,100 |
Mar 25, 2024 | 33.83 | 33.86 | 33.82 | 33.82 | 33.82 | 1,200 |
Mar 22, 2024 | 33.82 | 33.87 | 33.82 | 33.83 | 33.83 | 1,900 |
Mar 21, 2024 | 34.34 | 34.34 | 34.16 | 34.23 | 34.23 | 2,200 |
Mar 20, 2024 | 34.24 | 34.35 | 34.24 | 34.30 | 34.30 | 700 |
Mar 19, 2024 | 34.07 | 34.07 | 33.79 | 33.97 | 33.97 | 5,700 |
Mar 18, 2024 | 34.32 | 34.32 | 34.17 | 34.23 | 34.23 | 2,400 |
Mar 15, 2024 | 34.09 | 34.25 | 34.05 | 34.25 | 34.25 | 192,500 |
Mar 14, 2024 | 34.26 | 34.26 | 34.04 | 34.09 | 34.09 | 9,300 |
Mar 13, 2024 | 34.44 | 34.44 | 34.31 | 34.31 | 34.31 | 900 |
Mar 12, 2024 | 34.44 | 34.59 | 34.44 | 34.47 | 34.47 | 2,800 |
Mar 11, 2024 | 34.25 | 34.25 | 34.17 | 34.17 | 34.17 | 1,200 |
Mar 08, 2024 | 33.90 | 33.94 | 33.88 | 33.90 | 33.90 | 2,300 |
Mar 07, 2024 | 33.84 | 33.94 | 33.84 | 33.94 | 33.94 | 1,400 |
Mar 06, 2024 | 34.13 | 34.13 | 33.96 | 33.97 | 33.97 | 2,600 |
Mar 05, 2024 | 33.65 | 33.66 | 33.61 | 33.61 | 33.61 | 13,500 |
Mar 04, 2024 | 34.00 | 34.00 | 33.88 | 33.89 | 33.89 | 1,900 |
Mar 01, 2024 | 34.13 | 34.25 | 34.09 | 34.23 | 34.23 | 1,900 |
Feb 29, 2024 | 33.69 | 33.80 | 33.68 | 33.73 | 33.73 | 3,300 |
Feb 28, 2024 | 33.82 | 33.82 | 33.70 | 33.72 | 33.72 | 1,200 |
Feb 27, 2024 | 34.46 | 34.48 | 34.42 | 34.45 | 34.45 | 2,400 |
Feb 26, 2024 | 34.14 | 34.14 | 34.08 | 34.10 | 34.10 | 2,100 |
Feb 23, 2024 | 34.29 | 34.34 | 34.19 | 34.19 | 34.19 | 3,000 |
Feb 22, 2024 | 34.17 | 34.21 | 34.07 | 34.21 | 34.21 | 3,900 |
Feb 21, 2024 | 33.87 | 33.87 | 33.81 | 33.86 | 33.86 | 2,000 |
Feb 20, 2024 | 33.78 | 33.78 | 33.52 | 33.60 | 33.60 | 1,600 |
Feb 16, 2024 | 33.60 | 33.73 | 33.53 | 33.62 | 33.62 | 6,900 |
Feb 15, 2024 | 33.12 | 33.30 | 33.12 | 33.30 | 33.30 | 4,100 |
Feb 14, 2024 | 33.05 | 33.13 | 32.96 | 33.10 | 33.10 | 1,000 |
Feb 13, 2024 | 32.81 | 32.81 | 32.49 | 32.55 | 32.55 | 11,200 |
Feb 12, 2024 | 32.92 | 33.35 | 32.92 | 33.17 | 33.17 | 8,700 |
Feb 09, 2024 | 32.79 | 33.00 | 32.73 | 32.96 | 32.96 | 5,700 |
Feb 08, 2024 | 32.73 | 32.82 | 32.73 | 32.75 | 32.75 | 1,600 |
Feb 07, 2024 | 33.10 | 33.28 | 33.10 | 33.20 | 33.20 | 1,600 |
Feb 06, 2024 | 33.10 | 33.40 | 33.10 | 33.40 | 33.40 | 1,400 |
Feb 05, 2024 | 32.12 | 32.35 | 32.10 | 32.35 | 32.35 | 4,900 |
Feb 02, 2024 | 32.14 | 32.17 | 32.10 | 32.10 | 32.10 | 2,300 |
Feb 01, 2024 | 32.42 | 32.45 | 32.41 | 32.45 | 32.45 | 2,700 |
Jan 31, 2024 | 32.21 | 32.44 | 32.21 | 32.26 | 32.26 | 1,500 |
Jan 30, 2024 | 32.25 | 32.29 | 32.21 | 32.29 | 32.29 | 1,600 |
Jan 29, 2024 | 32.76 | 32.77 | 32.65 | 32.75 | 32.75 | 1,200 |
Jan 26, 2024 | 32.81 | 32.95 | 32.81 | 32.85 | 32.85 | 3,300 |
Jan 25, 2024 | 33.11 | 33.11 | 32.97 | 32.99 | 32.99 | 500 |
Jan 24, 2024 | 33.01 | 33.05 | 32.89 | 32.96 | 32.96 | 1,700 |
Jan 23, 2024 | 32.34 | 32.41 | 32.28 | 32.36 | 32.36 | 2,100 |
Jan 22, 2024 | 31.84 | 32.04 | 31.84 | 31.96 | 31.96 | 6,100 |
Jan 19, 2024 | 32.35 | 32.50 | 32.35 | 32.48 | 32.48 | 3,600 |
Jan 18, 2024 | 32.28 | 32.33 | 32.24 | 32.27 | 32.27 | 19,200 |
Jan 17, 2024 | 32.06 | 32.22 | 32.03 | 32.15 | 32.15 | 4,600 |
Jan 16, 2024 | 33.11 | 33.11 | 32.70 | 32.73 | 32.73 | 15,800 |
Jan 12, 2024 | 33.63 | 33.64 | 33.51 | 33.53 | 33.53 | 22,600 |
Jan 11, 2024 | 33.37 | 33.46 | 33.24 | 33.46 | 33.46 | 3,900 |
Jan 10, 2024 | 33.16 | 33.16 | 33.04 | 33.05 | 33.05 | 5,200 |
Jan 09, 2024 | 33.10 | 33.14 | 33.05 | 33.14 | 33.14 | 1,300 |
Jan 08, 2024 | 33.20 | 33.49 | 33.20 | 33.49 | 33.49 | 2,400 |
Jan 05, 2024 | 33.70 | 33.80 | 33.70 | 33.72 | 33.72 | 9,100 |
Jan 04, 2024 | 33.73 | 33.89 | 33.70 | 33.74 | 33.74 | 2,000 |
Jan 03, 2024 | 33.67 | 33.92 | 33.67 | 33.92 | 33.92 | 10,600 |
Jan 02, 2024 | 33.84 | 33.84 | 33.59 | 33.73 | 33.73 | 8,900 |
Dec 29, 2023 | 34.01 | 34.27 | 34.01 | 34.19 | 34.19 | 8,300 |
Dec 28, 2023 | 34.09 | 34.30 | 34.09 | 34.25 | 34.25 | 12,200 |
Dec 27, 2023 | 33.78 | 33.79 | 33.65 | 33.79 | 33.79 | 4,500 |
Dec 26, 2023 | 33.65 | 33.69 | 33.57 | 33.64 | 33.64 | 3,100 |
Dec 22, 2023 | 33.23 | 33.54 | 33.23 | 33.48 | 33.48 | 2,200 |
Dec 21, 2023 | 33.68 | 33.83 | 33.65 | 33.83 | 33.83 | 2,500 |
Dec 20, 2023 | 33.53 | 33.53 | 33.13 | 33.13 | 33.13 | 1,700 |
Dec 20, 2023 | 0.324 Dividend | |||||
Dec 19, 2023 | 34.17 | 34.36 | 34.17 | 34.32 | 34.00 | 7,400 |
Dec 18, 2023 | 34.07 | 34.10 | 33.92 | 34.10 | 33.78 | 2,800 |
Dec 15, 2023 | 34.25 | 34.27 | 34.04 | 34.05 | 33.73 | 3,900 |
Dec 14, 2023 | 33.85 | 34.27 | 33.85 | 34.19 | 33.87 | 6,500 |
Dec 13, 2023 | 33.29 | 33.76 | 33.21 | 33.76 | 33.44 | 4,000 |
Dec 12, 2023 | 33.42 | 33.58 | 33.42 | 33.58 | 33.26 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |