Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.55 | 34.65 | 34.31 | 34.31 | 34.31 | 5,624 |
May 02, 2024 | 34.08 | 34.14 | 33.91 | 34.13 | 34.13 | 9,700 |
May 01, 2024 | 33.56 | 33.89 | 33.56 | 33.85 | 33.85 | 6,000 |
Apr 30, 2024 | 33.44 | 33.86 | 33.44 | 33.85 | 33.85 | 77,600 |
Apr 30, 2024 | 0.525 Dividend | |||||
Apr 29, 2024 | 34.71 | 34.71 | 34.18 | 34.27 | 33.74 | 6,400 |
Apr 26, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.26 | 300 |
Apr 25, 2024 | 33.69 | 33.88 | 33.62 | 33.76 | 33.24 | 83,000 |
Apr 24, 2024 | 35.78 | 35.78 | 33.95 | 34.01 | 33.49 | 56,900 |
Apr 23, 2024 | 34.20 | 34.41 | 34.20 | 34.34 | 33.81 | 169,300 |
Apr 22, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.58 | 538,100 |
Apr 19, 2024 | 34.00 | 34.07 | 33.88 | 33.88 | 33.36 | 1,500 |
Apr 18, 2024 | 32.00 | 33.83 | 32.00 | 33.76 | 33.24 | 4,600 |
Apr 17, 2024 | 33.70 | 33.70 | 33.29 | 33.60 | 33.09 | 210,100 |
Apr 16, 2024 | 33.36 | 33.76 | 33.25 | 33.67 | 33.15 | 208,500 |
Apr 15, 2024 | 34.20 | 34.20 | 33.64 | 33.64 | 33.12 | 37,300 |
Apr 12, 2024 | 34.35 | 34.35 | 34.00 | 34.05 | 33.53 | 39,800 |
Apr 11, 2024 | 34.37 | 34.72 | 34.25 | 34.72 | 34.19 | 211,800 |
Apr 10, 2024 | 34.81 | 34.81 | 34.53 | 34.53 | 34.00 | 118,100 |
Apr 09, 2024 | 34.95 | 35.05 | 34.95 | 35.04 | 34.50 | 18,000 |
Apr 08, 2024 | 34.65 | 34.92 | 34.65 | 34.92 | 34.39 | 25,800 |
Apr 05, 2024 | 34.61 | 34.61 | 34.54 | 34.54 | 34.01 | 55,300 |
Apr 04, 2024 | 35.15 | 35.15 | 34.82 | 34.82 | 34.29 | 18,400 |
Apr 03, 2024 | 34.50 | 34.74 | 34.50 | 34.68 | 34.15 | 228,800 |
Apr 02, 2024 | 34.50 | 35.41 | 34.50 | 34.54 | 34.01 | 13,000 |
Apr 01, 2024 | 34.69 | 34.77 | 34.60 | 34.77 | 34.24 | 7,400 |
Mar 28, 2024 | 34.96 | 35.25 | 34.90 | 35.25 | 34.71 | 102,100 |
Mar 27, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.41 | 1,300 |
Mar 26, 2024 | 34.76 | 34.91 | 34.68 | 34.68 | 34.15 | 2,700 |
Mar 25, 2024 | 35.09 | 35.09 | 34.77 | 34.82 | 34.29 | 10,700 |
Mar 22, 2024 | 35.15 | 35.16 | 35.03 | 35.14 | 34.60 | 3,200 |
Mar 21, 2024 | 35.38 | 35.40 | 35.28 | 35.29 | 34.75 | 1,300 |
Mar 20, 2024 | 34.55 | 35.09 | 34.55 | 35.05 | 34.51 | 1,100 |
Mar 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.66 | 1,500 |
Mar 18, 2024 | 35.27 | 35.34 | 35.09 | 35.09 | 34.55 | 4,100 |
Mar 15, 2024 | 36.96 | 36.96 | 34.92 | 35.27 | 34.73 | 4,900 |
Mar 14, 2024 | 35.26 | 35.26 | 35.04 | 35.04 | 34.50 | 4,100 |
Mar 13, 2024 | 36.07 | 36.07 | 35.79 | 35.79 | 35.24 | 60,200 |
Mar 12, 2024 | 36.08 | 36.27 | 36.05 | 36.18 | 35.63 | 41,800 |
Mar 11, 2024 | 36.10 | 36.21 | 36.07 | 36.21 | 35.66 | 72,500 |
Mar 08, 2024 | 36.49 | 36.49 | 36.12 | 36.24 | 35.68 | 50,500 |
Mar 07, 2024 | 36.11 | 36.24 | 36.11 | 36.11 | 35.56 | 48,300 |
Mar 06, 2024 | 35.68 | 35.73 | 35.54 | 35.73 | 35.18 | 38,300 |
Mar 05, 2024 | 35.86 | 35.86 | 35.47 | 35.47 | 34.93 | 169,500 |
Mar 04, 2024 | 35.14 | 35.44 | 35.14 | 35.44 | 34.90 | 29,900 |
Mar 01, 2024 | 35.06 | 35.43 | 35.06 | 35.35 | 34.81 | 3,500 |
Feb 29, 2024 | 35.10 | 35.10 | 35.01 | 35.01 | 34.47 | 62,900 |
Feb 28, 2024 | 34.61 | 34.61 | 34.52 | 34.52 | 33.99 | 800 |
Feb 27, 2024 | 34.75 | 34.77 | 34.61 | 34.61 | 34.08 | 16,500 |
Feb 26, 2024 | 35.00 | 35.07 | 34.49 | 34.71 | 34.18 | 4,900 |
Feb 23, 2024 | 35.95 | 36.12 | 35.95 | 36.03 | 35.48 | 12,800 |
Feb 22, 2024 | 35.75 | 35.79 | 35.63 | 35.79 | 35.24 | 6,400 |
Feb 21, 2024 | 37.41 | 37.41 | 35.58 | 35.67 | 35.12 | 22,600 |
Feb 20, 2024 | 35.69 | 35.69 | 35.56 | 35.56 | 35.02 | 19,900 |
Feb 16, 2024 | 35.86 | 35.89 | 35.86 | 35.89 | 35.34 | 18,300 |
Feb 15, 2024 | 35.43 | 35.90 | 35.16 | 35.90 | 35.35 | 23,300 |
Feb 14, 2024 | 34.53 | 34.57 | 34.53 | 34.56 | 34.03 | 600 |
Feb 13, 2024 | 34.95 | 34.95 | 34.21 | 34.21 | 33.69 | 22,400 |
Feb 12, 2024 | 35.26 | 35.26 | 35.20 | 35.20 | 34.66 | 900 |
Feb 09, 2024 | 34.54 | 34.81 | 34.54 | 34.68 | 34.15 | 2,700 |
Feb 08, 2024 | 35.13 | 35.13 | 34.80 | 34.92 | 34.39 | 2,300 |
Feb 07, 2024 | 35.56 | 35.56 | 35.16 | 35.22 | 34.68 | 4,100 |
Feb 06, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.15 | 700 |
Feb 05, 2024 | 35.85 | 35.85 | 35.04 | 35.18 | 34.64 | 2,000 |
Feb 02, 2024 | 35.27 | 35.99 | 35.27 | 35.99 | 35.44 | 3,100 |
Feb 01, 2024 | 35.33 | 35.92 | 35.33 | 35.88 | 35.33 | 10,700 |
Jan 31, 2024 | 35.76 | 35.98 | 35.36 | 35.36 | 34.82 | 3,200 |
Jan 31, 2024 | 0.535 Dividend | |||||
Jan 30, 2024 | 36.28 | 36.45 | 36.28 | 36.44 | 35.35 | 113,000 |
Jan 29, 2024 | 36.35 | 36.55 | 36.20 | 36.55 | 35.46 | 12,000 |
Jan 26, 2024 | 36.36 | 36.39 | 36.32 | 36.32 | 35.24 | 1,300 |
Jan 25, 2024 | 35.98 | 36.34 | 35.91 | 36.34 | 35.26 | 1,900 |
Jan 24, 2024 | 35.73 | 35.81 | 35.60 | 35.71 | 34.65 | 2,300 |
Jan 23, 2024 | 36.00 | 36.30 | 35.72 | 35.80 | 34.73 | 7,300 |
Jan 22, 2024 | 36.66 | 36.81 | 36.20 | 36.20 | 35.12 | 2,400 |
Jan 19, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 35.46 | - |
Jan 18, 2024 | 36.64 | 36.64 | 36.32 | 36.55 | 35.46 | 71,600 |
Jan 17, 2024 | 37.40 | 37.40 | 36.82 | 36.82 | 35.72 | 52,600 |
Jan 16, 2024 | 38.03 | 38.03 | 37.82 | 37.82 | 36.69 | 136,700 |
Jan 12, 2024 | 36.04 | 38.50 | 36.04 | 38.18 | 37.04 | 16,700 |
Jan 11, 2024 | 38.12 | 38.28 | 38.12 | 38.16 | 37.02 | 2,500 |
Jan 10, 2024 | 38.42 | 38.50 | 38.42 | 38.46 | 37.31 | 17,200 |
Jan 09, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 37.23 | 68,400 |
Jan 08, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 37.48 | 10,500 |
Jan 05, 2024 | 38.21 | 38.21 | 38.00 | 38.00 | 36.87 | 34,100 |
Jan 04, 2024 | 38.28 | 38.28 | 38.12 | 38.12 | 36.98 | 41,000 |
Jan 03, 2024 | 35.50 | 38.08 | 35.50 | 37.97 | 36.84 | 7,600 |
Jan 02, 2024 | 36.24 | 38.48 | 36.24 | 38.19 | 37.05 | 177,300 |
Dec 29, 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 36.66 | 3,700 |
Dec 28, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 36.67 | 4,900 |
Dec 27, 2023 | 37.67 | 37.72 | 37.63 | 37.70 | 36.58 | 24,500 |
Dec 26, 2023 | 34.82 | 39.99 | 34.82 | 39.99 | 38.80 | 3,800 |
Dec 22, 2023 | 37.33 | 37.33 | 37.32 | 37.32 | 36.21 | 29,400 |
Dec 21, 2023 | 37.00 | 37.17 | 36.99 | 36.99 | 35.89 | 75,200 |
Dec 20, 2023 | 37.40 | 37.40 | 36.65 | 36.65 | 35.56 | 28,900 |
Dec 19, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 35.98 | 27,200 |
Dec 18, 2023 | 34.86 | 37.01 | 34.86 | 36.66 | 35.57 | 21,500 |
Dec 15, 2023 | 37.24 | 37.35 | 36.87 | 36.87 | 35.77 | 234,700 |
Dec 14, 2023 | 37.28 | 37.63 | 37.28 | 37.46 | 36.34 | 93,700 |
Dec 13, 2023 | 36.63 | 36.63 | 35.49 | 36.00 | 34.93 | 189,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |