Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 33.10 | 33.93 | 33.02 | 33.66 | 33.66 | 68,271 |
May 01, 2024 | 33.02 | 33.31 | 32.80 | 32.94 | 32.94 | 20,200 |
Apr 30, 2024 | 34.70 | 34.70 | 33.37 | 33.37 | 33.37 | 32,500 |
Apr 29, 2024 | 33.48 | 34.02 | 33.48 | 34.02 | 34.02 | 59,400 |
Apr 26, 2024 | 34.00 | 34.00 | 33.13 | 33.39 | 33.39 | 65,800 |
Apr 25, 2024 | 31.74 | 32.13 | 31.66 | 32.13 | 32.13 | 33,800 |
Apr 24, 2024 | 32.24 | 32.47 | 32.15 | 32.32 | 32.32 | 39,500 |
Apr 23, 2024 | 32.19 | 32.19 | 31.56 | 31.84 | 31.84 | 69,600 |
Apr 22, 2024 | 31.77 | 32.00 | 31.59 | 31.99 | 31.99 | 111,600 |
Apr 19, 2024 | 31.92 | 32.03 | 31.87 | 31.98 | 31.98 | 23,500 |
Apr 18, 2024 | 32.31 | 32.53 | 32.16 | 32.21 | 32.21 | 31,600 |
Apr 17, 2024 | 32.96 | 33.11 | 32.60 | 32.74 | 32.74 | 45,900 |
Apr 16, 2024 | 32.30 | 32.30 | 31.73 | 31.95 | 31.95 | 58,400 |
Apr 15, 2024 | 34.06 | 34.06 | 32.92 | 32.93 | 32.93 | 22,400 |
Apr 12, 2024 | 33.75 | 33.89 | 33.10 | 33.10 | 33.10 | 37,200 |
Apr 11, 2024 | 33.46 | 33.60 | 33.06 | 33.50 | 33.50 | 28,300 |
Apr 10, 2024 | 34.45 | 34.45 | 33.38 | 33.69 | 33.69 | 34,400 |
Apr 09, 2024 | 33.96 | 33.96 | 33.50 | 33.90 | 33.90 | 44,600 |
Apr 08, 2024 | 33.23 | 33.50 | 33.20 | 33.45 | 33.45 | 54,400 |
Apr 05, 2024 | 32.50 | 32.58 | 32.39 | 32.49 | 32.49 | 38,200 |
Apr 04, 2024 | 32.96 | 33.03 | 32.31 | 32.31 | 32.31 | 32,800 |
Apr 03, 2024 | 32.85 | 33.13 | 32.81 | 33.09 | 33.09 | 109,500 |
Apr 02, 2024 | 32.86 | 33.26 | 32.86 | 33.21 | 33.21 | 80,200 |
Apr 01, 2024 | 34.50 | 34.50 | 33.27 | 33.68 | 33.68 | 57,200 |
Mar 28, 2024 | 33.30 | 33.58 | 33.30 | 33.43 | 33.43 | 16,000 |
Mar 27, 2024 | 32.75 | 33.23 | 32.75 | 33.23 | 33.23 | 27,500 |
Mar 26, 2024 | 32.99 | 32.99 | 32.70 | 32.74 | 32.74 | 39,700 |
Mar 25, 2024 | 32.54 | 33.50 | 32.54 | 33.27 | 33.27 | 61,000 |
Mar 22, 2024 | 32.21 | 32.47 | 32.18 | 32.18 | 32.18 | 35,900 |
Mar 21, 2024 | 33.15 | 33.34 | 32.98 | 33.16 | 33.16 | 65,400 |
Mar 20, 2024 | 32.25 | 32.79 | 32.08 | 32.69 | 32.69 | 24,000 |
Mar 19, 2024 | 31.50 | 32.03 | 31.50 | 31.83 | 31.83 | 46,200 |
Mar 18, 2024 | 31.30 | 31.30 | 31.14 | 31.21 | 31.21 | 35,800 |
Mar 15, 2024 | 31.29 | 31.36 | 31.18 | 31.34 | 31.34 | 78,300 |
Mar 14, 2024 | 32.38 | 32.39 | 31.85 | 32.04 | 32.04 | 83,100 |
Mar 13, 2024 | 32.50 | 33.11 | 32.50 | 33.11 | 33.11 | 34,700 |
Mar 12, 2024 | 33.04 | 33.04 | 32.70 | 32.84 | 32.84 | 35,100 |
Mar 11, 2024 | 32.74 | 33.04 | 32.74 | 32.92 | 32.92 | 27,900 |
Mar 08, 2024 | 34.58 | 34.58 | 33.90 | 33.90 | 33.90 | 30,900 |
Mar 07, 2024 | 34.16 | 34.89 | 34.16 | 34.65 | 34.65 | 24,500 |
Mar 06, 2024 | 33.70 | 34.15 | 33.70 | 33.90 | 33.90 | 33,000 |
Mar 05, 2024 | 33.10 | 33.72 | 33.01 | 33.54 | 33.54 | 27,200 |
Mar 04, 2024 | 33.50 | 33.77 | 31.82 | 33.10 | 33.10 | 51,800 |
Mar 01, 2024 | 34.04 | 34.33 | 33.91 | 34.33 | 34.33 | 25,500 |
Mar 01, 2024 | 1.415 Dividend | |||||
Feb 29, 2024 | 35.86 | 35.86 | 35.09 | 35.09 | 33.67 | 29,800 |
Feb 28, 2024 | 36.00 | 36.00 | 35.10 | 35.33 | 33.91 | 16,700 |
Feb 27, 2024 | 36.25 | 36.27 | 36.05 | 36.20 | 34.74 | 21,500 |
Feb 26, 2024 | 35.60 | 36.70 | 35.60 | 36.22 | 34.76 | 28,800 |
Feb 23, 2024 | 36.90 | 37.17 | 36.90 | 37.00 | 35.51 | 18,900 |
Feb 22, 2024 | 36.50 | 36.74 | 36.43 | 36.69 | 35.21 | 12,300 |
Feb 21, 2024 | 35.78 | 35.78 | 35.35 | 35.49 | 34.06 | 35,900 |
Feb 20, 2024 | 36.44 | 37.20 | 36.03 | 36.30 | 34.84 | 58,900 |
Feb 16, 2024 | 37.11 | 37.73 | 37.11 | 37.50 | 35.99 | 26,800 |
Feb 15, 2024 | 37.55 | 37.55 | 36.84 | 37.13 | 35.63 | 12,300 |
Feb 14, 2024 | 35.97 | 36.17 | 35.91 | 36.17 | 34.71 | 20,200 |
Feb 13, 2024 | 35.49 | 36.40 | 35.49 | 36.03 | 34.58 | 28,000 |
Feb 12, 2024 | 37.47 | 37.58 | 37.23 | 37.49 | 35.98 | 27,200 |
Feb 09, 2024 | 36.67 | 37.08 | 36.60 | 36.91 | 35.42 | 15,800 |
Feb 08, 2024 | 37.83 | 37.83 | 36.72 | 36.96 | 35.47 | 16,900 |
Feb 07, 2024 | 36.60 | 36.98 | 36.60 | 36.98 | 35.49 | 45,200 |
Feb 06, 2024 | 36.68 | 36.97 | 36.49 | 36.97 | 35.48 | 33,400 |
Feb 05, 2024 | 37.58 | 37.58 | 36.83 | 37.18 | 35.68 | 59,400 |
Feb 02, 2024 | 38.42 | 38.57 | 38.09 | 38.17 | 36.63 | 38,700 |
Feb 01, 2024 | 38.49 | 38.85 | 38.45 | 38.85 | 37.28 | 14,900 |
Jan 31, 2024 | 38.29 | 39.32 | 38.29 | 38.67 | 37.11 | 20,000 |
Jan 30, 2024 | 39.30 | 39.30 | 38.60 | 39.02 | 37.45 | 30,500 |
Jan 29, 2024 | 38.26 | 38.72 | 38.26 | 38.72 | 37.16 | 18,800 |
Jan 26, 2024 | 38.00 | 38.00 | 37.67 | 37.94 | 36.41 | 12,900 |
Jan 25, 2024 | 37.84 | 37.90 | 37.51 | 37.65 | 36.13 | 34,200 |
Jan 24, 2024 | 37.75 | 38.06 | 37.59 | 37.65 | 36.13 | 53,700 |
Jan 23, 2024 | 36.98 | 37.51 | 36.93 | 36.96 | 35.47 | 31,300 |
Jan 22, 2024 | 36.61 | 36.66 | 36.42 | 36.43 | 34.96 | 14,200 |
Jan 19, 2024 | 36.18 | 36.43 | 36.10 | 36.43 | 34.96 | 14,200 |
Jan 18, 2024 | 35.28 | 35.97 | 35.28 | 35.71 | 34.27 | 40,200 |
Jan 17, 2024 | 34.97 | 35.00 | 34.69 | 34.90 | 33.49 | 27,000 |
Jan 16, 2024 | 35.39 | 35.50 | 35.04 | 35.16 | 33.74 | 45,200 |
Jan 12, 2024 | 36.54 | 36.84 | 36.29 | 36.32 | 34.86 | 30,300 |
Jan 11, 2024 | 36.38 | 36.38 | 35.41 | 35.83 | 34.39 | 27,100 |
Jan 10, 2024 | 36.76 | 36.94 | 36.62 | 36.62 | 35.14 | 20,700 |
Jan 09, 2024 | 37.75 | 37.75 | 37.05 | 37.16 | 35.66 | 43,700 |
Jan 08, 2024 | 36.10 | 37.66 | 36.09 | 37.66 | 36.14 | 30,500 |
Jan 05, 2024 | 38.00 | 38.24 | 37.55 | 37.88 | 36.35 | 16,400 |
Jan 04, 2024 | 38.71 | 39.00 | 38.71 | 38.89 | 37.32 | 10,500 |
Jan 03, 2024 | 38.75 | 38.84 | 38.49 | 38.77 | 37.21 | 22,600 |
Jan 02, 2024 | 38.61 | 39.59 | 38.61 | 39.24 | 37.66 | 25,000 |
Dec 29, 2023 | 38.28 | 39.42 | 38.28 | 39.24 | 37.66 | 18,200 |
Dec 28, 2023 | 39.62 | 39.76 | 39.52 | 39.52 | 37.93 | 12,000 |
Dec 27, 2023 | 38.86 | 39.14 | 38.86 | 39.14 | 37.56 | 19,000 |
Dec 26, 2023 | 38.99 | 39.06 | 38.75 | 39.00 | 37.43 | 25,300 |
Dec 22, 2023 | 38.71 | 38.80 | 38.51 | 38.59 | 37.03 | 55,600 |
Dec 21, 2023 | 38.01 | 38.29 | 37.83 | 38.29 | 36.75 | 48,300 |
Dec 20, 2023 | 37.46 | 37.55 | 37.05 | 37.05 | 35.56 | 31,200 |
Dec 19, 2023 | 37.50 | 38.20 | 37.50 | 38.17 | 36.63 | 57,900 |
Dec 18, 2023 | 37.30 | 37.48 | 37.21 | 37.25 | 35.75 | 176,300 |
Dec 15, 2023 | 37.03 | 37.10 | 36.71 | 36.80 | 35.32 | 56,900 |
Dec 14, 2023 | 37.87 | 37.87 | 36.27 | 37.10 | 35.60 | 29,000 |
Dec 13, 2023 | 34.83 | 35.82 | 34.82 | 35.82 | 34.38 | 35,600 |
Dec 12, 2023 | 34.25 | 34.43 | 34.18 | 34.32 | 32.94 | 36,800 |
Dec 11, 2023 | 33.54 | 33.93 | 33.54 | 33.93 | 32.56 | 28,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |