Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.78 | 35.00 | 34.77 | 35.00 | 35.00 | 5,213 |
May 02, 2024 | 34.54 | 34.71 | 34.54 | 34.68 | 34.68 | 8,500 |
May 01, 2024 | 34.38 | 34.65 | 34.36 | 34.42 | 34.42 | 8,800 |
Apr 30, 2024 | 34.78 | 34.78 | 34.55 | 34.63 | 34.63 | 5,800 |
Apr 29, 2024 | 34.60 | 34.77 | 34.56 | 34.77 | 34.77 | 4,500 |
Apr 26, 2024 | 34.47 | 34.67 | 34.47 | 34.67 | 34.67 | 12,900 |
Apr 25, 2024 | 34.27 | 34.39 | 34.27 | 34.38 | 34.38 | 9,600 |
Apr 24, 2024 | 34.64 | 34.64 | 34.45 | 34.58 | 34.58 | 3,800 |
Apr 23, 2024 | 34.41 | 34.54 | 34.41 | 34.54 | 34.54 | 6,200 |
Apr 22, 2024 | 34.20 | 34.38 | 34.19 | 34.31 | 34.31 | 3,300 |
Apr 19, 2024 | 34.08 | 34.08 | 33.97 | 34.06 | 34.06 | 6,000 |
Apr 18, 2024 | 34.06 | 34.10 | 33.97 | 33.99 | 33.99 | 5,500 |
Apr 17, 2024 | 34.10 | 34.11 | 34.08 | 34.10 | 34.10 | 1,500 |
Apr 16, 2024 | 34.24 | 34.24 | 34.12 | 34.21 | 34.21 | 7,200 |
Apr 15, 2024 | 34.87 | 34.87 | 34.50 | 34.50 | 34.50 | 2,100 |
Apr 12, 2024 | 34.94 | 34.94 | 34.67 | 34.75 | 34.75 | 11,200 |
Apr 11, 2024 | 34.80 | 34.93 | 34.70 | 34.89 | 34.89 | 5,400 |
Apr 10, 2024 | 34.90 | 35.05 | 34.85 | 35.05 | 35.05 | 5,900 |
Apr 09, 2024 | 35.20 | 35.20 | 35.07 | 35.14 | 35.14 | 4,500 |
Apr 08, 2024 | 35.16 | 35.22 | 35.10 | 35.19 | 35.19 | 14,500 |
Apr 05, 2024 | 34.91 | 34.99 | 34.85 | 34.99 | 34.99 | 6,200 |
Apr 04, 2024 | 35.04 | 35.05 | 34.70 | 34.70 | 34.70 | 3,400 |
Apr 03, 2024 | 34.78 | 34.93 | 34.77 | 34.93 | 34.93 | 6,500 |
Apr 02, 2024 | 34.58 | 34.71 | 34.56 | 34.71 | 34.71 | 11,600 |
Apr 01, 2024 | 34.93 | 34.93 | 34.67 | 34.77 | 34.77 | 13,600 |
Mar 28, 2024 | 34.85 | 34.89 | 34.85 | 34.89 | 34.89 | 3,800 |
Mar 27, 2024 | 34.91 | 35.02 | 34.90 | 35.02 | 35.02 | 2,200 |
Mar 26, 2024 | 34.93 | 34.93 | 34.79 | 34.85 | 34.85 | 8,600 |
Mar 25, 2024 | 34.78 | 34.86 | 34.75 | 34.86 | 34.86 | 6,900 |
Mar 22, 2024 | 34.79 | 34.90 | 34.79 | 34.90 | 34.90 | 6,300 |
Mar 21, 2024 | 34.83 | 34.83 | 34.77 | 34.78 | 34.78 | 13,400 |
Mar 20, 2024 | 34.49 | 34.74 | 34.41 | 34.74 | 34.74 | 4,800 |
Mar 19, 2024 | 34.48 | 34.60 | 34.43 | 34.59 | 34.59 | 12,300 |
Mar 18, 2024 | 34.24 | 34.24 | 34.21 | 34.22 | 34.22 | 3,200 |
Mar 15, 2024 | 34.26 | 34.30 | 34.13 | 34.29 | 34.29 | 7,700 |
Mar 14, 2024 | 34.16 | 34.16 | 33.99 | 34.16 | 34.16 | 4,000 |
Mar 13, 2024 | 34.25 | 34.27 | 34.21 | 34.25 | 34.25 | 7,100 |
Mar 12, 2024 | 33.96 | 34.21 | 33.96 | 34.21 | 34.21 | 9,300 |
Mar 11, 2024 | 33.85 | 33.85 | 33.75 | 33.75 | 33.75 | 3,600 |
Mar 08, 2024 | 34.18 | 34.18 | 33.95 | 33.99 | 33.99 | 6,700 |
Mar 07, 2024 | 33.93 | 34.02 | 33.90 | 34.02 | 34.02 | 4,000 |
Mar 06, 2024 | 33.97 | 33.97 | 33.78 | 33.89 | 33.89 | 3,000 |
Mar 05, 2024 | 33.60 | 33.68 | 33.56 | 33.63 | 33.63 | 5,800 |
Mar 04, 2024 | 33.59 | 33.63 | 33.55 | 33.61 | 33.61 | 4,700 |
Mar 01, 2024 | 33.65 | 33.71 | 33.52 | 33.70 | 33.70 | 10,200 |
Feb 29, 2024 | 33.48 | 33.48 | 33.29 | 33.41 | 33.41 | 6,000 |
Feb 28, 2024 | 33.29 | 33.37 | 33.29 | 33.33 | 33.33 | 5,500 |
Feb 27, 2024 | 33.09 | 33.38 | 33.09 | 33.38 | 33.38 | 5,500 |
Feb 26, 2024 | 33.24 | 33.24 | 33.11 | 33.20 | 33.20 | 8,200 |
Feb 23, 2024 | 33.15 | 33.30 | 33.15 | 33.30 | 33.30 | 4,600 |
Feb 22, 2024 | 33.04 | 33.37 | 33.04 | 33.37 | 33.37 | 7,300 |
Feb 21, 2024 | 32.88 | 32.99 | 32.74 | 32.99 | 32.99 | 4,600 |
Feb 20, 2024 | 32.75 | 33.11 | 32.75 | 33.09 | 33.09 | 13,200 |
Feb 16, 2024 | 32.64 | 32.82 | 32.64 | 32.79 | 32.79 | 12,000 |
Feb 15, 2024 | 32.58 | 32.71 | 32.52 | 32.70 | 32.70 | 5,800 |
Feb 14, 2024 | 32.43 | 32.58 | 32.34 | 32.58 | 32.58 | 9,700 |
Feb 13, 2024 | 32.40 | 32.42 | 32.18 | 32.24 | 32.24 | 4,000 |
Feb 12, 2024 | 32.42 | 32.51 | 32.37 | 32.51 | 32.51 | 7,500 |
Feb 09, 2024 | 32.14 | 32.31 | 32.12 | 32.31 | 32.31 | 4,700 |
Feb 08, 2024 | 32.40 | 32.40 | 32.19 | 32.30 | 32.30 | 5,200 |
Feb 07, 2024 | 32.51 | 32.51 | 32.41 | 32.50 | 32.50 | 5,100 |
Feb 06, 2024 | 32.48 | 32.48 | 32.44 | 32.47 | 32.47 | 1,600 |
Feb 05, 2024 | 32.34 | 32.45 | 32.22 | 32.44 | 32.44 | 8,000 |
Feb 02, 2024 | 32.52 | 32.64 | 32.42 | 32.62 | 32.62 | 8,500 |
Feb 01, 2024 | 32.65 | 32.76 | 32.44 | 32.76 | 32.76 | 13,900 |
Jan 31, 2024 | 32.65 | 32.86 | 32.59 | 32.62 | 32.62 | 6,000 |
Jan 30, 2024 | 32.66 | 32.73 | 32.60 | 32.73 | 32.73 | 6,100 |
Jan 29, 2024 | 32.48 | 32.67 | 32.44 | 32.65 | 32.65 | 10,700 |
Jan 26, 2024 | 32.51 | 32.58 | 32.49 | 32.57 | 32.57 | 8,400 |
Jan 25, 2024 | 32.39 | 32.48 | 32.31 | 32.46 | 32.46 | 12,400 |
Jan 24, 2024 | 32.40 | 32.58 | 32.40 | 32.53 | 32.53 | 8,300 |
Jan 23, 2024 | 31.99 | 32.08 | 31.99 | 32.08 | 32.08 | 6,100 |
Jan 22, 2024 | 32.00 | 32.13 | 32.00 | 32.13 | 32.13 | 5,100 |
Jan 19, 2024 | 31.97 | 31.99 | 31.84 | 31.99 | 31.99 | 3,500 |
Jan 18, 2024 | 32.02 | 32.15 | 31.91 | 32.15 | 32.15 | 7,300 |
Jan 17, 2024 | 31.79 | 31.99 | 31.79 | 31.99 | 31.99 | 3,200 |
Jan 16, 2024 | 32.19 | 32.31 | 32.04 | 32.16 | 32.16 | 6,000 |
Jan 15, 2024 | 32.73 | 32.75 | 32.33 | 32.75 | 32.75 | 2,900 |
Jan 12, 2024 | 32.51 | 32.58 | 32.38 | 32.58 | 32.58 | 3,600 |
Jan 11, 2024 | 32.26 | 32.37 | 32.22 | 32.37 | 32.37 | 3,100 |
Jan 10, 2024 | 32.23 | 32.45 | 32.23 | 32.40 | 32.40 | 5,000 |
Jan 09, 2024 | 32.43 | 32.43 | 32.31 | 32.32 | 32.32 | 3,200 |
Jan 08, 2024 | 32.76 | 32.77 | 32.68 | 32.77 | 32.77 | 1,100 |
Jan 05, 2024 | 32.69 | 32.69 | 32.59 | 32.62 | 32.62 | 3,300 |
Jan 04, 2024 | 32.50 | 32.50 | 32.40 | 32.42 | 32.42 | 1,400 |
Jan 03, 2024 | 32.11 | 32.29 | 31.99 | 32.23 | 32.23 | 9,700 |
Jan 02, 2024 | 32.39 | 32.45 | 32.35 | 32.35 | 32.35 | 800 |
Dec 29, 2023 | 32.41 | 32.50 | 32.41 | 32.50 | 32.50 | 1,000 |
Dec 28, 2023 | 32.39 | 32.39 | 32.27 | 32.31 | 32.31 | 2,200 |
Dec 27, 2023 | 31.06 | 32.31 | 31.06 | 32.30 | 32.30 | 2,600 |
Dec 22, 2023 | 32.26 | 32.27 | 32.00 | 32.00 | 32.00 | 16,600 |
Dec 22, 2023 | 0.364 Dividend | |||||
Dec 21, 2023 | 32.39 | 32.50 | 32.32 | 32.46 | 32.10 | 17,200 |
Dec 20, 2023 | 32.40 | 32.40 | 32.06 | 32.15 | 31.79 | 13,500 |
Dec 19, 2023 | 32.15 | 32.35 | 32.15 | 32.35 | 31.99 | 3,900 |
Dec 18, 2023 | 32.16 | 32.20 | 32.08 | 32.17 | 31.81 | 19,100 |
Dec 15, 2023 | 32.17 | 32.24 | 31.94 | 32.04 | 31.68 | 13,900 |
Dec 14, 2023 | 32.43 | 32.48 | 32.30 | 32.45 | 32.09 | 6,800 |
Dec 13, 2023 | 31.81 | 32.23 | 31.81 | 32.23 | 31.87 | 4,700 |
Dec 12, 2023 | 32.03 | 32.14 | 31.97 | 32.14 | 31.78 | 3,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |