Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.38 | 34.38 | 34.28 | 34.35 | 34.35 | 11,160 |
May 02, 2024 | 34.00 | 34.21 | 33.98 | 34.19 | 34.19 | 16,400 |
May 01, 2024 | 34.00 | 34.07 | 33.91 | 34.01 | 34.01 | 19,300 |
Apr 30, 2024 | 33.95 | 33.96 | 33.88 | 33.89 | 33.89 | 10,100 |
Apr 29, 2024 | 34.01 | 34.05 | 33.98 | 34.01 | 34.01 | 11,100 |
Apr 26, 2024 | 33.94 | 33.94 | 33.88 | 33.89 | 33.89 | 14,500 |
Apr 26, 2024 | 0.108 Dividend | |||||
Apr 25, 2024 | 33.88 | 33.94 | 33.88 | 33.93 | 33.82 | 7,400 |
Apr 24, 2024 | 34.08 | 34.08 | 33.99 | 34.03 | 33.93 | 7,800 |
Apr 23, 2024 | 34.03 | 34.15 | 34.02 | 34.11 | 34.00 | 5,900 |
Apr 22, 2024 | 34.06 | 34.10 | 34.06 | 34.08 | 33.98 | 4,100 |
Apr 19, 2024 | 34.06 | 34.10 | 34.02 | 34.04 | 33.93 | 7,900 |
Apr 18, 2024 | 34.05 | 34.06 | 34.00 | 34.01 | 33.91 | 7,900 |
Apr 17, 2024 | 34.09 | 34.14 | 34.04 | 34.11 | 34.00 | 191,200 |
Apr 16, 2024 | 33.98 | 33.99 | 33.90 | 33.95 | 33.84 | 138,100 |
Apr 15, 2024 | 34.12 | 34.12 | 33.99 | 34.01 | 33.90 | 67,300 |
Apr 12, 2024 | 34.32 | 34.36 | 34.29 | 34.30 | 34.19 | 45,300 |
Apr 11, 2024 | 34.23 | 34.24 | 34.12 | 34.16 | 34.05 | 8,100 |
Apr 10, 2024 | 34.40 | 34.40 | 34.19 | 34.22 | 34.11 | 8,900 |
Apr 09, 2024 | 34.64 | 34.67 | 34.62 | 34.65 | 34.54 | 54,200 |
Apr 08, 2024 | 34.51 | 34.54 | 34.47 | 34.53 | 34.42 | 22,500 |
Apr 05, 2024 | 34.58 | 34.65 | 34.55 | 34.56 | 34.45 | 3,200 |
Apr 04, 2024 | 34.68 | 34.73 | 34.63 | 34.71 | 34.59 | 5,800 |
Apr 03, 2024 | 34.57 | 34.63 | 34.48 | 34.61 | 34.50 | 8,800 |
Apr 02, 2024 | 34.49 | 34.60 | 34.49 | 34.59 | 34.48 | 12,100 |
Apr 01, 2024 | 34.84 | 34.84 | 34.61 | 34.63 | 34.52 | 5,800 |
Mar 28, 2024 | 34.90 | 34.93 | 34.85 | 34.86 | 34.75 | 9,500 |
Mar 27, 2024 | 34.85 | 34.94 | 34.84 | 34.92 | 34.81 | 13,200 |
Mar 27, 2024 | 0.099 Dividend | |||||
Mar 26, 2024 | 34.91 | 34.91 | 34.86 | 34.90 | 34.69 | 13,100 |
Mar 25, 2024 | 34.91 | 34.91 | 34.86 | 34.87 | 34.66 | 3,800 |
Mar 22, 2024 | 34.99 | 34.99 | 34.89 | 34.90 | 34.69 | 7,400 |
Mar 21, 2024 | 34.88 | 34.88 | 34.76 | 34.78 | 34.57 | 8,400 |
Mar 20, 2024 | 34.76 | 34.77 | 34.69 | 34.73 | 34.52 | 11,200 |
Mar 19, 2024 | 34.66 | 34.67 | 34.62 | 34.66 | 34.45 | 13,500 |
Mar 18, 2024 | 34.63 | 34.63 | 34.56 | 34.63 | 34.42 | 11,500 |
Mar 15, 2024 | 34.64 | 34.65 | 34.61 | 34.63 | 34.42 | 24,500 |
Mar 14, 2024 | 34.77 | 34.77 | 34.62 | 34.67 | 34.46 | 61,200 |
Mar 13, 2024 | 34.89 | 34.90 | 34.83 | 34.85 | 34.65 | 67,100 |
Mar 12, 2024 | 34.90 | 34.94 | 34.86 | 34.88 | 34.67 | 897,600 |
Mar 11, 2024 | 34.97 | 34.99 | 34.96 | 34.98 | 34.77 | 8,800 |
Mar 08, 2024 | 35.04 | 35.04 | 35.00 | 35.01 | 34.80 | 4,000 |
Mar 07, 2024 | 35.00 | 35.00 | 34.90 | 34.95 | 34.74 | 5,500 |
Mar 06, 2024 | 34.80 | 34.93 | 34.79 | 34.87 | 34.66 | 10,400 |
Mar 05, 2024 | 34.81 | 34.81 | 34.76 | 34.81 | 34.60 | 7,800 |
Mar 04, 2024 | 34.69 | 34.69 | 34.63 | 34.68 | 34.47 | 6,000 |
Mar 01, 2024 | 34.75 | 34.75 | 34.63 | 34.70 | 34.49 | 4,300 |
Feb 29, 2024 | 34.61 | 34.63 | 34.57 | 34.59 | 34.38 | 2,100 |
Feb 28, 2024 | 34.54 | 34.54 | 34.47 | 34.51 | 34.30 | 9,100 |
Feb 27, 2024 | 34.55 | 34.55 | 34.42 | 34.44 | 34.24 | 8,000 |
Feb 27, 2024 | 0.096 Dividend | |||||
Feb 26, 2024 | 34.70 | 34.70 | 34.56 | 34.61 | 34.31 | 2,200 |
Feb 23, 2024 | 34.59 | 34.70 | 34.58 | 34.69 | 34.39 | 4,700 |
Feb 22, 2024 | 34.54 | 34.56 | 34.51 | 34.54 | 34.24 | 3,000 |
Feb 21, 2024 | 34.65 | 34.65 | 34.52 | 34.53 | 34.22 | 6,000 |
Feb 20, 2024 | 34.57 | 34.60 | 34.57 | 34.60 | 34.29 | 2,200 |
Feb 16, 2024 | 34.55 | 34.58 | 34.54 | 34.58 | 34.28 | 1,200 |
Feb 15, 2024 | 34.66 | 34.68 | 34.65 | 34.67 | 34.37 | 2,100 |
Feb 14, 2024 | 34.46 | 34.56 | 34.46 | 34.55 | 34.25 | 6,700 |
Feb 13, 2024 | 34.54 | 34.56 | 34.43 | 34.43 | 34.13 | 3,300 |
Feb 12, 2024 | 34.75 | 34.76 | 34.71 | 34.74 | 34.43 | 1,900 |
Feb 09, 2024 | 34.70 | 34.72 | 34.66 | 34.71 | 34.40 | 5,600 |
Feb 08, 2024 | 34.70 | 34.76 | 34.68 | 34.73 | 34.43 | 2,700 |
Feb 07, 2024 | 34.85 | 34.88 | 34.81 | 34.81 | 34.51 | 3,000 |
Feb 06, 2024 | 34.77 | 34.86 | 34.76 | 34.86 | 34.56 | 1,600 |
Feb 05, 2024 | 34.80 | 34.80 | 34.66 | 34.72 | 34.42 | 2,500 |
Feb 02, 2024 | 34.99 | 35.01 | 34.93 | 34.97 | 34.67 | 1,800 |
Feb 01, 2024 | 35.21 | 35.32 | 35.19 | 35.24 | 34.93 | 3,900 |
Jan 31, 2024 | 35.06 | 35.08 | 35.01 | 35.01 | 34.71 | 1,400 |
Jan 30, 2024 | 34.93 | 34.94 | 34.86 | 34.91 | 34.60 | 3,300 |
Jan 29, 2024 | 34.76 | 34.83 | 34.76 | 34.83 | 34.52 | 1,800 |
Jan 29, 2024 | 0.113 Dividend | |||||
Jan 26, 2024 | 34.88 | 34.88 | 34.79 | 34.83 | 34.41 | 4,500 |
Jan 25, 2024 | 34.82 | 34.85 | 34.79 | 34.85 | 34.43 | 9,400 |
Jan 24, 2024 | 34.88 | 34.88 | 34.68 | 34.70 | 34.28 | 6,900 |
Jan 23, 2024 | 34.78 | 34.78 | 34.71 | 34.76 | 34.34 | 3,200 |
Jan 22, 2024 | 34.88 | 34.88 | 34.83 | 34.83 | 34.41 | 1,211,900 |
Jan 19, 2024 | 34.68 | 34.76 | 34.68 | 34.75 | 34.33 | 4,100 |
Jan 18, 2024 | 34.72 | 34.77 | 34.69 | 34.74 | 34.32 | 5,900 |
Jan 17, 2024 | 34.74 | 34.80 | 34.74 | 34.78 | 34.37 | 2,200 |
Jan 16, 2024 | 34.97 | 34.97 | 34.83 | 34.87 | 34.45 | 3,000 |
Jan 12, 2024 | 35.15 | 35.15 | 35.07 | 35.11 | 34.69 | 4,100 |
Jan 11, 2024 | 34.92 | 35.06 | 34.90 | 35.03 | 34.62 | 3,000 |
Jan 10, 2024 | 34.99 | 34.99 | 34.87 | 34.87 | 34.45 | 1,900 |
Jan 09, 2024 | 34.89 | 34.94 | 34.84 | 34.91 | 34.49 | 202,300 |
Jan 08, 2024 | 34.89 | 34.95 | 34.89 | 34.90 | 34.48 | 2,900 |
Jan 05, 2024 | 34.78 | 34.95 | 34.74 | 34.77 | 34.36 | 2,800 |
Jan 04, 2024 | 34.79 | 34.88 | 34.79 | 34.85 | 34.43 | 3,200 |
Jan 03, 2024 | 34.89 | 35.03 | 34.89 | 35.02 | 34.60 | 1,100 |
Jan 02, 2024 | 35.03 | 35.03 | 34.97 | 34.99 | 34.58 | 2,700 |
Dec 29, 2023 | 35.13 | 35.23 | 35.06 | 35.16 | 34.74 | 2,900 |
Dec 28, 2023 | 35.28 | 35.28 | 35.17 | 35.22 | 34.80 | 2,800 |
Dec 28, 2023 | 0.172 Dividend | |||||
Dec 27, 2023 | 35.42 | 35.47 | 35.35 | 35.47 | 34.87 | 3,200 |
Dec 26, 2023 | 35.24 | 35.28 | 35.22 | 35.25 | 34.66 | 3,000 |
Dec 22, 2023 | 35.32 | 35.32 | 35.22 | 35.22 | 34.63 | 2,600 |
Dec 21, 2023 | 35.35 | 35.35 | 35.21 | 35.23 | 34.64 | 3,700 |
Dec 20, 2023 | 35.25 | 35.25 | 35.15 | 35.24 | 34.65 | 4,500 |
Dec 19, 2023 | 35.15 | 35.15 | 35.10 | 35.10 | 34.52 | 2,600 |
Dec 18, 2023 | 35.09 | 35.09 | 35.01 | 35.03 | 34.45 | 9,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |