Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 30.63 | 30.99 | 30.61 | 30.94 | 30.94 | 1,996 |
May 01, 2024 | 30.06 | 30.29 | 30.06 | 30.29 | 30.29 | 1,300 |
Apr 30, 2024 | 30.80 | 30.90 | 30.29 | 30.29 | 30.29 | 5,800 |
Apr 29, 2024 | 30.87 | 31.06 | 30.87 | 31.06 | 31.06 | 55,000 |
Apr 26, 2024 | 30.34 | 30.69 | 30.34 | 30.69 | 30.69 | 1,800 |
Apr 25, 2024 | 30.08 | 30.26 | 29.88 | 30.25 | 30.25 | 2,400 |
Apr 24, 2024 | 30.75 | 30.81 | 30.21 | 30.46 | 30.46 | 11,800 |
Apr 23, 2024 | 30.39 | 30.59 | 30.39 | 30.46 | 30.46 | 1,600 |
Apr 22, 2024 | 30.08 | 30.08 | 29.90 | 29.94 | 29.94 | 2,800 |
Apr 19, 2024 | 29.75 | 29.75 | 29.49 | 29.62 | 29.62 | 1,900 |
Apr 18, 2024 | 30.17 | 30.17 | 29.85 | 29.85 | 29.85 | 600 |
Apr 17, 2024 | 30.33 | 30.42 | 30.21 | 30.21 | 30.21 | 3,000 |
Apr 16, 2024 | 30.71 | 30.72 | 30.53 | 30.55 | 30.55 | 900 |
Apr 15, 2024 | 31.40 | 31.40 | 30.90 | 30.91 | 30.91 | 5,700 |
Apr 12, 2024 | 31.98 | 31.98 | 31.41 | 31.41 | 31.41 | 1,800 |
Apr 11, 2024 | 31.89 | 32.42 | 31.89 | 32.42 | 32.42 | 4,200 |
Apr 10, 2024 | 32.43 | 32.43 | 32.01 | 32.19 | 32.19 | 4,200 |
Apr 09, 2024 | 32.78 | 33.05 | 32.78 | 33.05 | 33.05 | 2,700 |
Apr 08, 2024 | 32.35 | 32.59 | 32.35 | 32.59 | 32.59 | 600 |
Apr 05, 2024 | 31.95 | 32.25 | 31.95 | 32.13 | 32.13 | 4,100 |
Apr 04, 2024 | 32.72 | 32.80 | 31.85 | 32.00 | 32.00 | 6,600 |
Apr 03, 2024 | 32.32 | 32.46 | 32.32 | 32.42 | 32.42 | 1,400 |
Apr 02, 2024 | 32.52 | 32.52 | 32.03 | 32.25 | 32.25 | 3,700 |
Apr 01, 2024 | 33.10 | 33.10 | 32.91 | 33.03 | 33.03 | 4,800 |
Mar 28, 2024 | 33.00 | 33.22 | 32.93 | 32.97 | 32.97 | 11,900 |
Mar 27, 2024 | 32.75 | 32.97 | 32.75 | 32.94 | 32.94 | 2,200 |
Mar 26, 2024 | 32.99 | 32.99 | 32.56 | 32.56 | 32.56 | 2,200 |
Mar 25, 2024 | 32.88 | 32.93 | 32.80 | 32.80 | 32.80 | 2,800 |
Mar 22, 2024 | 33.09 | 33.09 | 32.78 | 32.92 | 32.92 | 2,800 |
Mar 21, 2024 | 33.28 | 33.44 | 33.14 | 33.23 | 33.23 | 25,300 |
Mar 20, 2024 | 32.20 | 32.86 | 32.17 | 32.84 | 32.84 | 55,100 |
Mar 19, 2024 | 32.14 | 32.51 | 32.14 | 32.28 | 32.28 | 2,300 |
Mar 18, 2024 | 32.63 | 32.63 | 32.41 | 32.41 | 32.41 | 1,600 |
Mar 15, 2024 | 32.52 | 32.52 | 32.24 | 32.37 | 32.37 | 4,200 |
Mar 14, 2024 | 32.60 | 32.80 | 32.25 | 32.56 | 32.56 | 9,800 |
Mar 13, 2024 | 33.54 | 33.54 | 33.19 | 33.19 | 33.19 | 1,300 |
Mar 12, 2024 | 33.69 | 33.69 | 33.46 | 33.68 | 33.68 | 1,400 |
Mar 11, 2024 | 33.62 | 33.65 | 33.47 | 33.54 | 33.54 | 5,900 |
Mar 08, 2024 | 34.32 | 34.32 | 33.87 | 33.87 | 33.87 | 10,100 |
Mar 07, 2024 | 33.96 | 34.47 | 33.96 | 34.16 | 34.16 | 4,100 |
Mar 06, 2024 | 33.72 | 33.78 | 33.49 | 33.74 | 33.74 | 996,200 |
Mar 05, 2024 | 33.25 | 33.29 | 33.20 | 33.29 | 33.29 | 1,300 |
Mar 04, 2024 | 33.79 | 33.96 | 33.79 | 33.82 | 33.82 | 1,600 |
Mar 01, 2024 | 34.12 | 34.12 | 33.97 | 33.97 | 33.97 | 400 |
Feb 29, 2024 | 33.66 | 33.66 | 33.22 | 33.39 | 33.39 | 2,800 |
Feb 28, 2024 | 33.28 | 33.47 | 33.13 | 33.17 | 33.17 | 5,800 |
Feb 27, 2024 | 33.09 | 33.33 | 33.09 | 33.33 | 33.33 | 900 |
Feb 26, 2024 | 32.84 | 32.90 | 32.72 | 32.90 | 32.90 | 2,700 |
Feb 23, 2024 | 32.50 | 32.64 | 32.40 | 32.53 | 32.53 | 3,000 |
Feb 22, 2024 | 32.79 | 32.79 | 32.74 | 32.76 | 32.76 | 6,000 |
Feb 21, 2024 | 32.21 | 32.31 | 31.93 | 32.26 | 32.26 | 9,500 |
Feb 20, 2024 | 32.74 | 32.74 | 32.13 | 32.31 | 32.31 | 1,700 |
Feb 16, 2024 | 33.25 | 33.25 | 33.02 | 33.02 | 33.02 | 1,100 |
Feb 15, 2024 | 33.13 | 33.27 | 32.95 | 33.27 | 33.27 | 2,700 |
Feb 14, 2024 | 32.28 | 32.61 | 32.28 | 32.50 | 32.50 | 7,500 |
Feb 13, 2024 | 32.06 | 32.21 | 31.55 | 31.86 | 31.86 | 7,100 |
Feb 12, 2024 | 33.13 | 33.19 | 32.92 | 33.10 | 33.10 | 2,200 |
Feb 09, 2024 | 32.44 | 32.81 | 32.37 | 32.78 | 32.78 | 10,000 |
Feb 08, 2024 | 32.17 | 32.17 | 32.10 | 32.14 | 32.14 | 1,600 |
Feb 07, 2024 | 31.69 | 31.70 | 31.69 | 31.70 | 31.70 | 700 |
Feb 06, 2024 | 31.26 | 31.46 | 31.26 | 31.44 | 31.44 | 900 |
Feb 05, 2024 | 30.91 | 31.27 | 30.91 | 31.10 | 31.10 | 6,400 |
Feb 02, 2024 | 31.38 | 31.56 | 31.21 | 31.51 | 31.51 | 4,800 |
Feb 01, 2024 | 31.34 | 31.60 | 30.97 | 31.60 | 31.60 | 1,200 |
Jan 31, 2024 | 31.81 | 31.87 | 31.23 | 31.23 | 31.23 | 3,900 |
Jan 30, 2024 | 32.15 | 32.15 | 31.74 | 31.87 | 31.87 | 3,400 |
Jan 29, 2024 | 32.02 | 32.28 | 31.98 | 32.28 | 32.28 | 2,500 |
Jan 26, 2024 | 32.21 | 32.21 | 31.60 | 31.68 | 31.68 | 2,100 |
Jan 25, 2024 | 32.29 | 32.29 | 31.93 | 32.08 | 32.08 | 9,400 |
Jan 24, 2024 | 32.27 | 32.27 | 31.68 | 31.74 | 31.74 | 6,400 |
Jan 23, 2024 | 31.71 | 31.84 | 31.52 | 31.84 | 31.84 | 25,700 |
Jan 22, 2024 | 31.68 | 31.77 | 31.56 | 31.69 | 31.69 | 2,300 |
Jan 19, 2024 | 30.68 | 31.14 | 30.68 | 31.14 | 31.14 | 11,500 |
Jan 18, 2024 | 30.81 | 30.81 | 30.34 | 30.72 | 30.72 | 4,400 |
Jan 17, 2024 | 30.48 | 30.48 | 30.14 | 30.33 | 30.33 | 1,500 |
Jan 16, 2024 | 31.00 | 31.00 | 30.71 | 30.85 | 30.85 | 4,400 |
Jan 12, 2024 | 31.41 | 31.48 | 31.38 | 31.45 | 31.45 | 5,200 |
Jan 11, 2024 | 31.86 | 31.86 | 31.32 | 31.53 | 31.53 | 47,100 |
Jan 10, 2024 | 31.88 | 31.91 | 31.77 | 31.91 | 31.91 | 7,600 |
Jan 09, 2024 | 31.98 | 32.03 | 31.84 | 31.90 | 31.90 | 15,100 |
Jan 08, 2024 | 31.67 | 32.13 | 31.67 | 32.05 | 32.05 | 15,200 |
Jan 05, 2024 | 31.94 | 32.02 | 31.60 | 31.64 | 31.64 | 6,700 |
Jan 04, 2024 | 31.78 | 31.99 | 31.76 | 31.76 | 31.76 | 4,400 |
Jan 03, 2024 | 32.34 | 32.34 | 31.71 | 31.84 | 31.84 | 4,400 |
Jan 02, 2024 | 32.66 | 32.90 | 32.47 | 32.71 | 32.71 | 2,900 |
Dec 29, 2023 | 33.51 | 33.51 | 33.06 | 33.08 | 33.08 | 4,900 |
Dec 28, 2023 | 33.60 | 33.60 | 33.33 | 33.51 | 33.51 | 7,400 |
Dec 27, 2023 | 33.50 | 33.50 | 33.25 | 33.36 | 33.36 | 3,200 |
Dec 26, 2023 | 33.15 | 33.38 | 33.02 | 33.35 | 33.35 | 3,900 |
Dec 26, 2023 | 0.103 Dividend | |||||
Dec 22, 2023 | 33.19 | 33.24 | 32.83 | 33.00 | 32.89 | 14,100 |
Dec 21, 2023 | 32.57 | 32.92 | 32.51 | 32.92 | 32.82 | 1,600 |
Dec 20, 2023 | 32.97 | 33.07 | 32.15 | 32.15 | 32.05 | 3,000 |
Dec 19, 2023 | 33.04 | 33.15 | 32.97 | 33.08 | 32.97 | 5,300 |
Dec 18, 2023 | 32.27 | 32.43 | 32.27 | 32.32 | 32.22 | 5,200 |
Dec 15, 2023 | 32.84 | 33.03 | 32.50 | 32.76 | 32.66 | 9,400 |
Dec 14, 2023 | 32.03 | 33.12 | 32.03 | 32.80 | 32.70 | 10,000 |
Dec 13, 2023 | 30.32 | 31.41 | 30.18 | 31.41 | 31.31 | 7,500 |
Dec 12, 2023 | 30.66 | 30.66 | 30.34 | 30.42 | 30.33 | 17,700 |
Dec 11, 2023 | 30.82 | 30.82 | 30.67 | 30.75 | 30.66 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |