Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.52 | 34.52 | 34.44 | 34.44 | 34.44 | 769 |
May 02, 2024 | 34.12 | 34.21 | 33.78 | 34.21 | 34.21 | 2,707 |
May 01, 2024 | 33.81 | 33.85 | 33.71 | 33.78 | 33.78 | 1,537 |
Apr 30, 2024 | 34.12 | 34.12 | 33.71 | 33.71 | 33.71 | 596 |
Apr 29, 2024 | 34.33 | 34.37 | 34.28 | 34.31 | 34.31 | 1,700 |
Apr 26, 2024 | 34.15 | 34.19 | 34.13 | 34.13 | 34.13 | 3,574 |
Apr 25, 2024 | 34.11 | 34.11 | 33.90 | 34.03 | 34.03 | 6,629 |
Apr 24, 2024 | 34.40 | 34.42 | 34.31 | 34.42 | 34.42 | 723 |
Apr 23, 2024 | 33.86 | 34.43 | 33.86 | 34.43 | 34.43 | 2,721 |
Apr 22, 2024 | 33.73 | 34.07 | 33.73 | 33.87 | 33.87 | 3,378 |
Apr 19, 2024 | 33.53 | 33.66 | 33.51 | 33.66 | 33.66 | 749 |
Apr 18, 2024 | 33.33 | 33.46 | 33.15 | 33.21 | 33.21 | 1,030 |
Apr 17, 2024 | 33.59 | 33.59 | 33.13 | 33.13 | 33.13 | 3,564 |
Apr 16, 2024 | 33.39 | 33.41 | 33.39 | 33.41 | 33.41 | 674 |
Apr 15, 2024 | 34.01 | 34.01 | 33.44 | 33.50 | 33.50 | 1,295 |
Apr 12, 2024 | 34.19 | 34.19 | 33.81 | 33.82 | 33.82 | 715 |
Apr 11, 2024 | 34.33 | 34.33 | 34.27 | 34.31 | 34.31 | 1,857 |
Apr 10, 2024 | 34.40 | 34.46 | 34.21 | 34.21 | 34.21 | 1,311 |
Apr 09, 2024 | 35.23 | 35.23 | 35.09 | 35.15 | 35.15 | 539 |
Apr 08, 2024 | 35.02 | 35.18 | 35.02 | 35.09 | 35.09 | 1,358 |
Apr 05, 2024 | 34.77 | 34.91 | 34.73 | 34.91 | 34.91 | 2,953 |
Apr 04, 2024 | 35.34 | 35.36 | 34.83 | 34.83 | 34.83 | 910 |
Apr 03, 2024 | 34.94 | 35.12 | 34.93 | 35.10 | 35.10 | 1,038 |
Apr 02, 2024 | 35.46 | 35.46 | 34.88 | 35.02 | 35.02 | 735 |
Apr 01, 2024 | 36.15 | 36.15 | 35.81 | 35.82 | 35.82 | 2,793 |
Mar 28, 2024 | 35.92 | 36.09 | 35.92 | 36.09 | 36.09 | 3,776 |
Mar 27, 2024 | 35.16 | 35.70 | 35.16 | 35.70 | 35.70 | 643 |
Mar 26, 2024 | 35.02 | 35.20 | 34.98 | 34.98 | 34.98 | 4,609 |
Mar 25, 2024 | 35.21 | 35.34 | 35.15 | 35.15 | 35.15 | 3,407 |
Mar 25, 2024 | 0.073251 Dividend | |||||
Mar 22, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.14 | 299 |
Mar 21, 2024 | 35.58 | 35.75 | 35.58 | 35.75 | 35.67 | 605 |
Mar 20, 2024 | 34.52 | 35.35 | 34.52 | 35.35 | 35.27 | 1,979 |
Mar 19, 2024 | 34.27 | 34.68 | 34.27 | 34.68 | 34.61 | 1,038 |
Mar 18, 2024 | 34.57 | 34.61 | 34.43 | 34.43 | 34.36 | 3,063 |
Mar 15, 2024 | 34.62 | 34.72 | 34.62 | 34.72 | 34.65 | 1,760 |
Mar 14, 2024 | 34.72 | 34.72 | 34.30 | 34.41 | 34.34 | 6,907 |
Mar 13, 2024 | 34.95 | 35.29 | 34.95 | 35.09 | 35.01 | 980 |
Mar 12, 2024 | 34.95 | 35.09 | 34.86 | 34.95 | 34.88 | 4,316 |
Mar 11, 2024 | 34.80 | 35.10 | 34.78 | 35.01 | 34.93 | 5,085 |
Mar 08, 2024 | 35.10 | 35.49 | 35.02 | 35.11 | 35.03 | 1,232 |
Mar 07, 2024 | 35.11 | 35.12 | 34.95 | 34.97 | 34.89 | 2,039 |
Mar 06, 2024 | 34.84 | 34.84 | 34.76 | 34.79 | 34.72 | 5,202 |
Mar 05, 2024 | 35.02 | 35.19 | 34.85 | 34.85 | 34.78 | 9,571 |
Mar 04, 2024 | 35.40 | 35.45 | 35.15 | 35.15 | 35.07 | 1,854 |
Mar 01, 2024 | 35.32 | 35.55 | 35.31 | 35.55 | 35.48 | 2,301 |
Feb 29, 2024 | 35.41 | 35.60 | 35.40 | 35.57 | 35.50 | 5,386 |
Feb 28, 2024 | 35.44 | 35.57 | 35.36 | 35.36 | 35.29 | 4,582 |
Feb 27, 2024 | 35.21 | 35.59 | 35.21 | 35.58 | 35.51 | 2,166 |
Feb 26, 2024 | 35.00 | 35.21 | 35.00 | 35.21 | 35.13 | 3,652 |
Feb 23, 2024 | 34.89 | 35.14 | 34.89 | 35.02 | 34.95 | 2,300 |
Feb 22, 2024 | 34.85 | 34.92 | 34.70 | 34.91 | 34.84 | 18,210 |
Feb 21, 2024 | 35.02 | 35.03 | 34.87 | 35.03 | 34.96 | 1,253 |
Feb 20, 2024 | 35.33 | 35.33 | 35.07 | 35.07 | 35.00 | 3,356 |
Feb 16, 2024 | 35.68 | 35.71 | 35.61 | 35.61 | 35.54 | 1,838 |
Feb 15, 2024 | 35.62 | 35.91 | 35.62 | 35.91 | 35.84 | 320 |
Feb 14, 2024 | 35.07 | 35.33 | 34.90 | 35.33 | 35.26 | 2,090 |
Feb 13, 2024 | 35.38 | 35.38 | 34.76 | 34.76 | 34.69 | 4,619 |
Feb 12, 2024 | 35.50 | 36.50 | 35.50 | 36.47 | 36.39 | 9,224 |
Feb 09, 2024 | 34.93 | 35.44 | 34.93 | 35.39 | 35.32 | 3,860 |
Feb 08, 2024 | 34.89 | 35.11 | 34.89 | 35.10 | 35.03 | 2,863 |
Feb 07, 2024 | 34.59 | 34.71 | 34.58 | 34.64 | 34.57 | 1,173 |
Feb 06, 2024 | 34.81 | 34.87 | 34.74 | 34.75 | 34.68 | 2,118 |
Feb 05, 2024 | 35.23 | 35.23 | 34.37 | 34.68 | 34.61 | 1,899 |
Feb 02, 2024 | 35.14 | 35.35 | 35.14 | 35.23 | 35.16 | 5,589 |
Feb 01, 2024 | 35.18 | 35.45 | 34.89 | 35.39 | 35.32 | 3,850 |
Jan 31, 2024 | 35.58 | 35.82 | 35.02 | 35.02 | 34.95 | 895 |
Jan 30, 2024 | 35.62 | 35.72 | 35.62 | 35.72 | 35.64 | 1,302 |
Jan 29, 2024 | 35.54 | 35.79 | 35.42 | 35.79 | 35.72 | 1,790 |
Jan 26, 2024 | 35.55 | 35.61 | 35.55 | 35.60 | 35.53 | 1,372 |
Jan 25, 2024 | 35.63 | 35.63 | 35.32 | 35.45 | 35.38 | 1,029 |
Jan 24, 2024 | 35.33 | 35.41 | 35.15 | 35.15 | 35.08 | 992 |
Jan 23, 2024 | 35.31 | 35.32 | 35.26 | 35.26 | 35.18 | 706 |
Jan 22, 2024 | 34.48 | 35.31 | 34.48 | 35.31 | 35.24 | 4,338 |
Jan 19, 2024 | 34.10 | 34.51 | 34.10 | 34.51 | 34.44 | 2,844 |
Jan 18, 2024 | 34.36 | 34.36 | 34.17 | 34.36 | 34.29 | 4,220 |
Jan 17, 2024 | 33.99 | 34.24 | 33.86 | 34.24 | 34.17 | 3,202 |
Jan 16, 2024 | 34.56 | 34.60 | 34.38 | 34.38 | 34.30 | 2,305 |
Jan 12, 2024 | 35.42 | 35.42 | 34.90 | 34.90 | 34.83 | 1,216 |
Jan 11, 2024 | 34.80 | 35.05 | 34.79 | 35.05 | 34.98 | 644 |
Jan 10, 2024 | 35.16 | 35.29 | 35.16 | 35.29 | 35.22 | 671 |
Jan 09, 2024 | 35.24 | 35.24 | 34.94 | 34.99 | 34.92 | 2,319 |
Jan 08, 2024 | 35.31 | 35.58 | 35.31 | 35.58 | 35.51 | 978 |
Jan 05, 2024 | 35.25 | 35.64 | 35.24 | 35.27 | 35.19 | 2,476 |
Jan 04, 2024 | 35.43 | 35.47 | 35.37 | 35.37 | 35.29 | 1,537 |
Jan 03, 2024 | 36.00 | 36.00 | 35.35 | 35.35 | 35.28 | 6,660 |
Jan 02, 2024 | 36.14 | 36.53 | 36.12 | 36.25 | 36.17 | 3,497 |
Dec 29, 2023 | 36.73 | 36.73 | 36.25 | 36.29 | 36.22 | 4,647 |
Dec 28, 2023 | 36.64 | 36.74 | 36.60 | 36.66 | 36.58 | 5,443 |
Dec 27, 2023 | 36.61 | 36.76 | 36.32 | 36.68 | 36.60 | 2,700 |
Dec 26, 2023 | 36.43 | 36.66 | 36.43 | 36.62 | 36.55 | 3,321 |
Dec 26, 2023 | 0.335219 Dividend | |||||
Dec 22, 2023 | 36.30 | 36.68 | 36.30 | 36.53 | 36.12 | 4,466 |
Dec 21, 2023 | 36.11 | 36.32 | 36.06 | 36.32 | 35.91 | 2,241 |
Dec 20, 2023 | 36.48 | 36.67 | 35.83 | 35.83 | 35.43 | 1,302 |
Dec 19, 2023 | 35.45 | 36.33 | 35.45 | 36.33 | 35.92 | 3,805 |
Dec 18, 2023 | 35.74 | 35.74 | 35.46 | 35.46 | 35.06 | 1,915 |
Dec 15, 2023 | 36.03 | 36.03 | 35.72 | 35.86 | 35.45 | 2,291 |
Dec 14, 2023 | 35.78 | 36.03 | 35.78 | 36.03 | 35.62 | 3,773 |
Dec 13, 2023 | 33.95 | 34.98 | 33.73 | 34.98 | 34.59 | 4,091 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |