Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 34.11 | 34.13 | 33.80 | 34.10 | 34.10 | 24,100 |
May 01, 2024 | 33.85 | 34.23 | 33.79 | 33.88 | 33.88 | 51,700 |
Apr 30, 2024 | 34.25 | 34.25 | 33.88 | 33.88 | 33.88 | 14,200 |
Apr 29, 2024 | 34.38 | 34.51 | 34.37 | 34.48 | 34.48 | 25,200 |
Apr 26, 2024 | 34.22 | 34.40 | 34.22 | 34.27 | 34.27 | 45,300 |
Apr 25, 2024 | 34.26 | 34.41 | 34.15 | 34.27 | 34.27 | 158,500 |
Apr 24, 2024 | 34.49 | 34.66 | 34.48 | 34.62 | 34.62 | 69,400 |
Apr 23, 2024 | 34.29 | 34.73 | 34.22 | 34.71 | 34.71 | 20,500 |
Apr 22, 2024 | 34.22 | 34.41 | 34.01 | 34.27 | 34.27 | 41,900 |
Apr 19, 2024 | 33.68 | 34.08 | 33.68 | 34.08 | 34.08 | 253,600 |
Apr 18, 2024 | 33.76 | 33.90 | 33.59 | 33.59 | 33.59 | 48,700 |
Apr 17, 2024 | 34.10 | 34.15 | 33.69 | 33.70 | 33.70 | 56,100 |
Apr 16, 2024 | 34.06 | 34.15 | 33.78 | 33.99 | 33.99 | 510,600 |
Apr 15, 2024 | 34.68 | 34.68 | 34.08 | 34.15 | 34.15 | 51,900 |
Apr 12, 2024 | 34.61 | 34.76 | 34.28 | 34.40 | 34.40 | 61,800 |
Apr 11, 2024 | 34.84 | 34.84 | 34.49 | 34.73 | 34.73 | 25,400 |
Apr 10, 2024 | 34.74 | 34.85 | 34.54 | 34.64 | 34.64 | 64,100 |
Apr 09, 2024 | 35.52 | 35.54 | 35.19 | 35.42 | 35.42 | 26,200 |
Apr 08, 2024 | 35.43 | 35.50 | 35.32 | 35.38 | 35.38 | 44,100 |
Apr 05, 2024 | 35.09 | 35.33 | 35.07 | 35.30 | 35.30 | 51,000 |
Apr 04, 2024 | 35.67 | 35.67 | 35.01 | 35.07 | 35.07 | 39,100 |
Apr 03, 2024 | 35.19 | 35.40 | 35.19 | 35.35 | 35.35 | 81,900 |
Apr 02, 2024 | 35.49 | 35.49 | 35.10 | 35.29 | 35.29 | 37,300 |
Apr 01, 2024 | 35.96 | 35.96 | 35.67 | 35.69 | 35.69 | 39,300 |
Mar 28, 2024 | 35.79 | 36.08 | 35.75 | 35.96 | 35.96 | 78,400 |
Mar 27, 2024 | 35.41 | 35.77 | 35.41 | 35.77 | 35.77 | 26,800 |
Mar 26, 2024 | 35.20 | 35.35 | 35.04 | 35.04 | 35.04 | 32,500 |
Mar 26, 2024 | 0.107 Dividend | |||||
Mar 25, 2024 | 35.49 | 35.54 | 35.32 | 35.32 | 35.21 | 38,300 |
Mar 22, 2024 | 35.69 | 35.69 | 35.31 | 35.32 | 35.21 | 25,200 |
Mar 21, 2024 | 35.44 | 35.67 | 35.44 | 35.59 | 35.48 | 20,600 |
Mar 20, 2024 | 34.93 | 35.41 | 34.88 | 35.32 | 35.21 | 20,600 |
Mar 19, 2024 | 34.85 | 35.00 | 34.77 | 34.94 | 34.83 | 31,800 |
Mar 18, 2024 | 34.82 | 34.84 | 34.67 | 34.68 | 34.57 | 34,700 |
Mar 15, 2024 | 34.72 | 34.84 | 34.72 | 34.84 | 34.73 | 17,100 |
Mar 14, 2024 | 35.02 | 35.02 | 34.46 | 34.66 | 34.55 | 23,900 |
Mar 13, 2024 | 35.12 | 35.19 | 34.98 | 35.06 | 34.95 | 18,300 |
Mar 12, 2024 | 34.94 | 35.08 | 34.90 | 35.02 | 34.91 | 36,900 |
Mar 11, 2024 | 35.12 | 35.12 | 34.86 | 35.04 | 34.93 | 22,500 |
Mar 08, 2024 | 35.42 | 35.51 | 35.18 | 35.18 | 35.07 | 46,200 |
Mar 07, 2024 | 35.24 | 35.27 | 35.15 | 35.23 | 35.12 | 50,600 |
Mar 06, 2024 | 35.04 | 35.04 | 34.85 | 34.96 | 34.85 | 12,900 |
Mar 05, 2024 | 35.00 | 35.11 | 34.77 | 34.85 | 34.74 | 15,900 |
Mar 04, 2024 | 34.89 | 35.15 | 34.89 | 34.99 | 34.88 | 25,400 |
Mar 01, 2024 | 34.63 | 34.79 | 34.47 | 34.70 | 34.59 | 52,300 |
Feb 29, 2024 | 34.74 | 34.77 | 34.46 | 34.68 | 34.57 | 90,300 |
Feb 28, 2024 | 34.28 | 34.44 | 34.28 | 34.44 | 34.34 | 34,500 |
Feb 27, 2024 | 34.40 | 34.40 | 34.26 | 34.38 | 34.28 | 22,900 |
Feb 26, 2024 | 34.23 | 34.29 | 34.10 | 34.26 | 34.16 | 16,400 |
Feb 23, 2024 | 34.18 | 34.38 | 34.18 | 34.37 | 34.27 | 17,600 |
Feb 22, 2024 | 34.03 | 34.18 | 33.94 | 34.18 | 34.08 | 102,900 |
Feb 21, 2024 | 33.97 | 34.06 | 33.81 | 34.02 | 33.92 | 70,900 |
Feb 20, 2024 | 33.94 | 34.26 | 33.81 | 33.93 | 33.83 | 49,600 |
Feb 16, 2024 | 34.16 | 34.40 | 34.06 | 34.19 | 34.09 | 29,600 |
Feb 15, 2024 | 33.65 | 34.28 | 33.65 | 34.28 | 34.18 | 28,100 |
Feb 14, 2024 | 33.37 | 33.45 | 33.12 | 33.45 | 33.35 | 10,400 |
Feb 13, 2024 | 33.31 | 33.37 | 32.80 | 33.00 | 32.90 | 32,200 |
Feb 12, 2024 | 33.63 | 34.03 | 33.53 | 33.95 | 33.85 | 48,400 |
Feb 09, 2024 | 33.41 | 33.58 | 33.19 | 33.56 | 33.46 | 48,300 |
Feb 08, 2024 | 33.14 | 33.37 | 33.13 | 33.36 | 33.26 | 92,400 |
Feb 07, 2024 | 33.09 | 33.12 | 32.87 | 33.01 | 32.91 | 45,900 |
Feb 06, 2024 | 32.78 | 33.00 | 32.72 | 32.95 | 32.85 | 114,700 |
Feb 05, 2024 | 32.72 | 32.85 | 32.49 | 32.69 | 32.59 | 40,700 |
Feb 02, 2024 | 32.96 | 33.23 | 32.95 | 33.12 | 33.02 | 20,800 |
Feb 01, 2024 | 33.09 | 33.26 | 32.73 | 33.24 | 33.14 | 54,700 |
Jan 31, 2024 | 33.55 | 33.61 | 32.94 | 32.94 | 32.84 | 31,300 |
Jan 30, 2024 | 33.48 | 33.73 | 33.45 | 33.63 | 33.53 | 19,100 |
Jan 29, 2024 | 33.12 | 33.54 | 33.12 | 33.54 | 33.44 | 16,600 |
Jan 26, 2024 | 33.26 | 33.50 | 33.12 | 33.19 | 33.09 | 28,000 |
Jan 25, 2024 | 33.24 | 33.24 | 32.98 | 33.19 | 33.08 | 15,200 |
Jan 24, 2024 | 33.39 | 33.39 | 32.85 | 32.91 | 32.81 | 14,800 |
Jan 23, 2024 | 33.44 | 33.44 | 33.09 | 33.14 | 33.04 | 15,300 |
Jan 22, 2024 | 33.09 | 33.41 | 33.09 | 33.41 | 33.31 | 22,000 |
Jan 19, 2024 | 32.57 | 32.94 | 32.57 | 32.92 | 32.82 | 26,300 |
Jan 18, 2024 | 32.52 | 32.75 | 32.40 | 32.75 | 32.65 | 50,200 |
Jan 17, 2024 | 32.54 | 32.57 | 32.39 | 32.50 | 32.40 | 11,900 |
Jan 16, 2024 | 32.66 | 32.74 | 32.60 | 32.73 | 32.63 | 46,200 |
Jan 12, 2024 | 33.13 | 33.13 | 32.77 | 32.88 | 32.78 | 24,600 |
Jan 11, 2024 | 32.88 | 32.88 | 32.60 | 32.81 | 32.71 | 7,500 |
Jan 10, 2024 | 32.91 | 32.97 | 32.81 | 32.90 | 32.80 | 40,000 |
Jan 09, 2024 | 32.83 | 32.93 | 32.75 | 32.85 | 32.75 | 22,900 |
Jan 08, 2024 | 32.79 | 33.12 | 32.73 | 33.11 | 33.01 | 20,900 |
Jan 05, 2024 | 32.83 | 33.06 | 32.80 | 32.90 | 32.80 | 11,900 |
Jan 04, 2024 | 32.91 | 33.09 | 32.85 | 32.85 | 32.75 | 20,800 |
Jan 03, 2024 | 33.40 | 33.40 | 32.90 | 32.90 | 32.80 | 27,400 |
Jan 02, 2024 | 33.45 | 33.72 | 33.38 | 33.60 | 33.50 | 61,200 |
Dec 29, 2023 | 33.85 | 33.85 | 33.57 | 33.57 | 33.47 | 37,300 |
Dec 28, 2023 | 34.01 | 34.02 | 33.78 | 33.93 | 33.83 | 49,900 |
Dec 27, 2023 | 33.74 | 34.08 | 33.74 | 33.91 | 33.81 | 69,200 |
Dec 27, 2023 | 0.159 Dividend | |||||
Dec 26, 2023 | 34.05 | 34.22 | 33.94 | 34.16 | 33.90 | 16,600 |
Dec 22, 2023 | 33.94 | 34.01 | 33.82 | 33.90 | 33.64 | 13,800 |
Dec 21, 2023 | 33.46 | 33.72 | 33.46 | 33.72 | 33.46 | 7,400 |
Dec 20, 2023 | 34.07 | 34.11 | 33.43 | 33.43 | 33.18 | 11,300 |
Dec 19, 2023 | 33.72 | 33.87 | 33.70 | 33.87 | 33.61 | 14,200 |
Dec 18, 2023 | 33.48 | 33.54 | 33.38 | 33.38 | 33.12 | 12,900 |
Dec 15, 2023 | 33.60 | 33.72 | 33.28 | 33.42 | 33.16 | 19,900 |
Dec 14, 2023 | 33.78 | 33.89 | 33.46 | 33.66 | 33.40 | 26,400 |
Dec 13, 2023 | 32.40 | 33.14 | 32.23 | 33.08 | 32.83 | 23,500 |
Dec 12, 2023 | 32.27 | 32.43 | 32.25 | 32.32 | 32.07 | 35,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |