Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 34.92 | 35.12 | 34.76 | 35.05 | 35.05 | 1,377,170 |
May 01, 2024 | 34.68 | 34.91 | 34.56 | 34.59 | 34.59 | 1,737,900 |
Apr 30, 2024 | 34.93 | 35.03 | 34.70 | 34.70 | 34.70 | 949,000 |
Apr 29, 2024 | 34.91 | 35.03 | 34.87 | 34.98 | 34.98 | 877,900 |
Apr 26, 2024 | 34.69 | 34.86 | 34.62 | 34.83 | 34.83 | 1,700,800 |
Apr 25, 2024 | 34.28 | 34.62 | 34.24 | 34.56 | 34.56 | 2,992,600 |
Apr 24, 2024 | 34.36 | 34.36 | 34.09 | 34.23 | 34.23 | 1,954,800 |
Apr 23, 2024 | 33.98 | 34.35 | 33.94 | 34.27 | 34.27 | 2,008,800 |
Apr 22, 2024 | 33.72 | 34.04 | 33.65 | 33.92 | 33.92 | 867,800 |
Apr 19, 2024 | 33.30 | 33.53 | 33.30 | 33.49 | 33.49 | 855,800 |
Apr 18, 2024 | 33.38 | 33.53 | 33.29 | 33.33 | 33.33 | 1,060,800 |
Apr 17, 2024 | 33.55 | 33.61 | 33.28 | 33.41 | 33.41 | 4,522,100 |
Apr 16, 2024 | 33.34 | 33.37 | 33.12 | 33.21 | 33.21 | 1,496,900 |
Apr 15, 2024 | 34.07 | 34.11 | 33.53 | 33.62 | 33.62 | 1,792,300 |
Apr 12, 2024 | 34.07 | 34.23 | 33.68 | 33.72 | 33.72 | 1,236,100 |
Apr 11, 2024 | 34.17 | 34.17 | 33.73 | 34.09 | 34.09 | 3,050,500 |
Apr 10, 2024 | 34.04 | 34.17 | 33.91 | 34.09 | 34.09 | 1,528,900 |
Apr 09, 2024 | 34.43 | 34.50 | 34.20 | 34.34 | 34.34 | 4,143,700 |
Apr 08, 2024 | 34.29 | 34.33 | 34.16 | 34.28 | 34.28 | 3,135,900 |
Apr 05, 2024 | 33.94 | 34.18 | 33.87 | 34.16 | 34.16 | 2,838,200 |
Apr 04, 2024 | 34.51 | 34.53 | 33.96 | 34.03 | 34.03 | 3,748,600 |
Apr 03, 2024 | 33.86 | 34.22 | 33.85 | 34.18 | 34.18 | 2,624,400 |
Apr 02, 2024 | 33.89 | 34.03 | 33.84 | 34.02 | 34.02 | 6,116,900 |
Apr 01, 2024 | 34.25 | 34.32 | 34.02 | 34.10 | 34.10 | 3,099,400 |
Mar 28, 2024 | 34.11 | 34.25 | 34.11 | 34.21 | 34.21 | 6,920,900 |
Mar 27, 2024 | 33.86 | 34.09 | 33.83 | 34.09 | 34.09 | 1,676,300 |
Mar 26, 2024 | 34.02 | 34.03 | 33.89 | 33.91 | 33.91 | 1,883,600 |
Mar 25, 2024 | 33.92 | 34.06 | 33.88 | 33.88 | 33.88 | 1,110,200 |
Mar 22, 2024 | 33.96 | 34.00 | 33.88 | 33.90 | 33.90 | 2,656,800 |
Mar 21, 2024 | 33.93 | 34.04 | 33.87 | 33.88 | 33.88 | 2,350,600 |
Mar 20, 2024 | 33.31 | 33.73 | 33.31 | 33.73 | 33.73 | 2,208,800 |
Mar 19, 2024 | 33.27 | 33.44 | 33.24 | 33.38 | 33.38 | 2,456,800 |
Mar 18, 2024 | 33.44 | 33.46 | 33.29 | 33.33 | 33.33 | 2,006,300 |
Mar 15, 2024 | 33.48 | 33.52 | 33.32 | 33.42 | 33.42 | 2,616,000 |
Mar 14, 2024 | 33.71 | 33.73 | 33.37 | 33.50 | 33.50 | 2,515,900 |
Mar 13, 2024 | 33.70 | 33.81 | 33.70 | 33.76 | 33.76 | 1,498,000 |
Mar 12, 2024 | 33.57 | 33.66 | 33.47 | 33.64 | 33.64 | 1,946,900 |
Mar 11, 2024 | 33.23 | 33.41 | 33.13 | 33.39 | 33.39 | 1,934,300 |
Mar 08, 2024 | 33.43 | 33.51 | 33.29 | 33.33 | 33.33 | 2,823,300 |
Mar 07, 2024 | 33.32 | 33.46 | 33.28 | 33.41 | 33.41 | 1,378,200 |
Mar 06, 2024 | 33.07 | 33.16 | 32.99 | 33.06 | 33.06 | 1,343,400 |
Mar 05, 2024 | 32.80 | 32.95 | 32.74 | 32.81 | 32.81 | 1,296,500 |
Mar 04, 2024 | 32.71 | 32.86 | 32.71 | 32.82 | 32.82 | 1,120,000 |
Mar 01, 2024 | 32.75 | 32.92 | 32.58 | 32.92 | 32.92 | 1,567,900 |
Feb 29, 2024 | 32.87 | 32.89 | 32.57 | 32.75 | 32.75 | 2,142,100 |
Feb 28, 2024 | 32.61 | 32.65 | 32.51 | 32.58 | 32.58 | 1,101,100 |
Feb 27, 2024 | 32.85 | 32.95 | 32.84 | 32.93 | 32.93 | 865,300 |
Feb 26, 2024 | 32.99 | 32.99 | 32.84 | 32.91 | 32.91 | 1,081,100 |
Feb 23, 2024 | 32.92 | 33.03 | 32.89 | 33.01 | 33.01 | 1,301,100 |
Feb 22, 2024 | 32.74 | 32.91 | 32.67 | 32.89 | 32.89 | 4,189,200 |
Feb 21, 2024 | 32.59 | 32.66 | 32.51 | 32.65 | 32.65 | 2,208,500 |
Feb 20, 2024 | 32.93 | 32.96 | 32.80 | 32.86 | 32.86 | 1,827,100 |
Feb 16, 2024 | 32.61 | 32.80 | 32.54 | 32.68 | 32.68 | 2,465,800 |
Feb 15, 2024 | 32.07 | 32.38 | 32.07 | 32.37 | 32.37 | 1,427,100 |
Feb 14, 2024 | 31.96 | 32.03 | 31.87 | 32.03 | 32.03 | 1,521,700 |
Feb 13, 2024 | 31.87 | 31.91 | 31.58 | 31.68 | 31.68 | 2,211,300 |
Feb 12, 2024 | 32.10 | 32.23 | 32.08 | 32.20 | 32.20 | 1,864,800 |
Feb 09, 2024 | 32.21 | 32.26 | 32.09 | 32.25 | 32.25 | 3,668,100 |
Feb 08, 2024 | 32.28 | 32.34 | 32.17 | 32.32 | 32.32 | 3,087,600 |
Feb 07, 2024 | 32.51 | 32.56 | 32.38 | 32.45 | 32.45 | 4,344,800 |
Feb 06, 2024 | 32.39 | 32.66 | 32.39 | 32.65 | 32.65 | 2,541,000 |
Feb 05, 2024 | 32.23 | 32.25 | 32.04 | 32.18 | 32.18 | 2,209,900 |
Feb 02, 2024 | 32.51 | 32.53 | 32.33 | 32.46 | 32.46 | 1,565,700 |
Feb 01, 2024 | 32.55 | 32.80 | 32.47 | 32.78 | 32.78 | 2,707,600 |
Jan 31, 2024 | 32.85 | 32.91 | 32.37 | 32.43 | 32.43 | 1,748,300 |
Jan 30, 2024 | 32.69 | 32.78 | 32.58 | 32.77 | 32.77 | 1,768,100 |
Jan 29, 2024 | 32.57 | 32.72 | 32.49 | 32.70 | 32.70 | 1,158,100 |
Jan 26, 2024 | 32.69 | 32.76 | 32.57 | 32.64 | 32.64 | 1,520,200 |
Jan 25, 2024 | 32.21 | 32.27 | 32.06 | 32.27 | 32.27 | 1,589,600 |
Jan 24, 2024 | 32.29 | 32.34 | 32.09 | 32.10 | 32.10 | 2,102,300 |
Jan 23, 2024 | 31.91 | 32.01 | 31.84 | 32.00 | 32.00 | 1,633,700 |
Jan 22, 2024 | 32.00 | 32.10 | 31.93 | 32.01 | 32.01 | 1,673,800 |
Jan 19, 2024 | 31.84 | 31.97 | 31.73 | 31.96 | 31.96 | 1,650,300 |
Jan 18, 2024 | 31.81 | 31.95 | 31.69 | 31.95 | 31.95 | 1,597,500 |
Jan 17, 2024 | 31.61 | 31.79 | 31.51 | 31.76 | 31.76 | 2,066,900 |
Jan 16, 2024 | 32.26 | 32.28 | 32.00 | 32.05 | 32.05 | 1,678,400 |
Jan 12, 2024 | 32.91 | 32.96 | 32.68 | 32.76 | 32.76 | 1,053,400 |
Jan 11, 2024 | 32.86 | 32.87 | 32.41 | 32.65 | 32.65 | 1,464,800 |
Jan 10, 2024 | 32.79 | 32.85 | 32.75 | 32.82 | 32.82 | 1,000,600 |
Jan 09, 2024 | 32.91 | 32.94 | 32.77 | 32.80 | 32.80 | 1,252,000 |
Jan 08, 2024 | 32.88 | 33.13 | 32.81 | 33.12 | 33.12 | 1,012,700 |
Jan 05, 2024 | 32.75 | 33.08 | 32.74 | 32.82 | 32.82 | 2,192,700 |
Jan 04, 2024 | 32.82 | 33.02 | 32.81 | 32.84 | 32.84 | 1,264,900 |
Jan 03, 2024 | 32.56 | 32.83 | 32.53 | 32.74 | 32.74 | 1,227,200 |
Jan 02, 2024 | 32.70 | 32.90 | 32.66 | 32.74 | 32.74 | 1,978,800 |
Dec 29, 2023 | 33.05 | 33.13 | 32.94 | 33.05 | 33.05 | 1,717,900 |
Dec 28, 2023 | 33.10 | 33.21 | 33.03 | 33.05 | 33.05 | 1,086,600 |
Dec 27, 2023 | 33.12 | 33.25 | 33.09 | 33.22 | 33.22 | 779,600 |
Dec 26, 2023 | 32.96 | 33.14 | 32.91 | 33.09 | 33.09 | 1,328,900 |
Dec 22, 2023 | 33.04 | 33.08 | 32.83 | 32.92 | 32.92 | 1,361,700 |
Dec 21, 2023 | 32.71 | 32.82 | 32.61 | 32.81 | 32.81 | 1,465,900 |
Dec 20, 2023 | 32.76 | 32.87 | 32.44 | 32.45 | 32.45 | 2,305,300 |
Dec 20, 2023 | 0.747 Dividend | |||||
Dec 19, 2023 | 33.28 | 33.47 | 33.28 | 33.44 | 32.69 | 2,442,600 |
Dec 18, 2023 | 33.14 | 33.16 | 33.00 | 33.08 | 32.34 | 910,800 |
Dec 15, 2023 | 33.07 | 33.13 | 32.86 | 32.87 | 32.14 | 1,968,800 |
Dec 14, 2023 | 33.41 | 33.65 | 33.31 | 33.52 | 32.77 | 2,885,300 |
Dec 13, 2023 | 32.63 | 32.99 | 32.42 | 32.98 | 32.24 | 1,313,300 |
Dec 12, 2023 | 32.56 | 32.61 | 32.42 | 32.60 | 31.87 | 837,600 |
Dec 11, 2023 | 32.48 | 32.60 | 32.47 | 32.56 | 31.83 | 771,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |