Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 34.16 | 34.25 | 34.16 | 34.23 | 34.23 | 8,005 |
May 01, 2024 | 33.97 | 34.13 | 33.95 | 34.05 | 34.05 | 8,900 |
May 01, 2024 | 0.239 Dividend | |||||
Apr 30, 2024 | 34.21 | 34.29 | 34.16 | 34.16 | 33.92 | 5,400 |
Apr 29, 2024 | 34.26 | 34.33 | 34.26 | 34.30 | 34.06 | 10,500 |
Apr 26, 2024 | 34.22 | 34.27 | 34.21 | 34.24 | 34.00 | 3,900 |
Apr 25, 2024 | 33.99 | 34.13 | 33.99 | 34.13 | 33.89 | 2,900 |
Apr 24, 2024 | 34.25 | 34.25 | 34.14 | 34.22 | 33.98 | 5,100 |
Apr 23, 2024 | 34.20 | 34.29 | 34.20 | 34.27 | 34.03 | 8,500 |
Apr 22, 2024 | 34.09 | 34.17 | 34.09 | 34.16 | 33.92 | 12,200 |
Apr 19, 2024 | 34.07 | 34.07 | 34.02 | 34.03 | 33.79 | 2,500 |
Apr 18, 2024 | 33.99 | 34.00 | 33.92 | 34.00 | 33.76 | 7,500 |
Apr 17, 2024 | 34.05 | 34.07 | 33.95 | 34.00 | 33.76 | 24,900 |
Apr 16, 2024 | 34.01 | 34.05 | 33.91 | 33.95 | 33.71 | 92,200 |
Apr 15, 2024 | 34.22 | 34.22 | 33.99 | 34.03 | 33.79 | 88,700 |
Apr 12, 2024 | 34.29 | 34.30 | 34.26 | 34.28 | 34.04 | 11,200 |
Apr 11, 2024 | 34.31 | 34.36 | 34.27 | 34.29 | 34.05 | 19,800 |
Apr 10, 2024 | 34.39 | 34.44 | 34.33 | 34.33 | 34.09 | 116,700 |
Apr 09, 2024 | 34.59 | 34.62 | 34.53 | 34.60 | 34.36 | 20,300 |
Apr 08, 2024 | 34.46 | 34.57 | 34.46 | 34.54 | 34.30 | 8,100 |
Apr 05, 2024 | 34.53 | 34.58 | 34.49 | 34.49 | 34.25 | 8,400 |
Apr 04, 2024 | 34.59 | 34.64 | 34.51 | 34.51 | 34.27 | 16,400 |
Apr 03, 2024 | 34.52 | 34.61 | 34.52 | 34.58 | 34.34 | 20,800 |
Apr 02, 2024 | 34.49 | 34.56 | 34.49 | 34.50 | 34.26 | 12,000 |
Apr 01, 2024 | 34.76 | 34.76 | 34.57 | 34.61 | 34.37 | 22,100 |
Apr 01, 2024 | 0.248 Dividend | |||||
Mar 28, 2024 | 35.04 | 35.06 | 35.01 | 35.03 | 34.54 | 12,200 |
Mar 27, 2024 | 34.96 | 35.05 | 34.96 | 35.05 | 34.56 | 6,500 |
Mar 26, 2024 | 34.87 | 34.91 | 34.87 | 34.89 | 34.40 | 20,200 |
Mar 25, 2024 | 34.87 | 34.94 | 34.87 | 34.92 | 34.43 | 7,200 |
Mar 22, 2024 | 35.02 | 35.02 | 34.96 | 34.96 | 34.47 | 5,900 |
Mar 21, 2024 | 35.01 | 35.01 | 34.95 | 34.96 | 34.47 | 6,000 |
Mar 20, 2024 | 34.85 | 34.96 | 34.85 | 34.96 | 34.47 | 11,400 |
Mar 19, 2024 | 34.75 | 34.82 | 34.75 | 34.81 | 34.32 | 4,000 |
Mar 18, 2024 | 34.71 | 34.72 | 34.69 | 34.70 | 34.21 | 3,600 |
Mar 15, 2024 | 34.60 | 34.69 | 34.60 | 34.64 | 34.15 | 4,000 |
Mar 14, 2024 | 34.76 | 34.76 | 34.65 | 34.66 | 34.17 | 4,200 |
Mar 13, 2024 | 34.81 | 34.83 | 34.79 | 34.82 | 34.33 | 2,800 |
Mar 12, 2024 | 34.74 | 34.79 | 34.72 | 34.77 | 34.28 | 8,500 |
Mar 11, 2024 | 34.80 | 34.81 | 34.75 | 34.79 | 34.30 | 12,200 |
Mar 08, 2024 | 34.80 | 34.90 | 34.78 | 34.79 | 34.30 | 7,500 |
Mar 07, 2024 | 34.81 | 34.83 | 34.74 | 34.79 | 34.30 | 98,100 |
Mar 06, 2024 | 34.71 | 34.78 | 34.70 | 34.72 | 34.23 | 9,900 |
Mar 05, 2024 | 34.68 | 34.71 | 34.63 | 34.66 | 34.17 | 6,200 |
Mar 04, 2024 | 34.56 | 34.69 | 34.56 | 34.66 | 34.17 | 10,800 |
Mar 01, 2024 | 34.57 | 34.69 | 34.55 | 34.64 | 34.15 | 9,000 |
Mar 01, 2024 | 0.223 Dividend | |||||
Feb 29, 2024 | 34.78 | 34.79 | 34.74 | 34.77 | 34.06 | 4,200 |
Feb 28, 2024 | 34.64 | 34.73 | 34.64 | 34.71 | 34.00 | 7,400 |
Feb 27, 2024 | 34.66 | 34.68 | 34.63 | 34.66 | 33.95 | 13,900 |
Feb 26, 2024 | 34.72 | 34.73 | 34.64 | 34.66 | 33.95 | 10,100 |
Feb 23, 2024 | 34.74 | 34.78 | 34.70 | 34.74 | 34.03 | 8,400 |
Feb 22, 2024 | 34.59 | 34.69 | 34.59 | 34.67 | 33.96 | 17,400 |
Feb 21, 2024 | 34.61 | 34.61 | 34.48 | 34.54 | 33.84 | 6,100 |
Feb 20, 2024 | 34.58 | 34.63 | 34.57 | 34.62 | 33.92 | 33,100 |
Feb 16, 2024 | 34.52 | 34.54 | 34.51 | 34.52 | 33.82 | 4,000 |
Feb 15, 2024 | 34.58 | 34.66 | 34.55 | 34.61 | 33.91 | 30,000 |
Feb 14, 2024 | 34.47 | 34.56 | 34.37 | 34.51 | 33.81 | 21,800 |
Feb 13, 2024 | 34.40 | 34.47 | 34.36 | 34.41 | 33.71 | 4,300 |
Feb 12, 2024 | 34.69 | 34.75 | 34.62 | 34.68 | 33.97 | 18,900 |
Feb 09, 2024 | 34.62 | 34.73 | 34.62 | 34.67 | 33.96 | 5,800 |
Feb 08, 2024 | 34.65 | 34.66 | 34.60 | 34.62 | 33.92 | 3,800 |
Feb 07, 2024 | 34.68 | 34.68 | 34.59 | 34.64 | 33.94 | 5,700 |
Feb 06, 2024 | 34.46 | 34.61 | 34.46 | 34.58 | 33.88 | 5,000 |
Feb 05, 2024 | 34.51 | 34.54 | 34.41 | 34.45 | 33.75 | 6,400 |
Feb 02, 2024 | 34.63 | 34.72 | 34.63 | 34.66 | 33.95 | 15,400 |
Feb 01, 2024 | 34.70 | 34.81 | 34.70 | 34.76 | 34.05 | 4,900 |
Feb 01, 2024 | 0.234 Dividend | |||||
Jan 31, 2024 | 34.95 | 35.00 | 34.80 | 34.80 | 33.86 | 23,300 |
Jan 30, 2024 | 34.85 | 34.86 | 34.81 | 34.85 | 33.91 | 58,700 |
Jan 29, 2024 | 34.86 | 34.88 | 34.80 | 34.85 | 33.91 | 19,400 |
Jan 26, 2024 | 34.85 | 34.87 | 34.82 | 34.84 | 33.90 | 17,000 |
Jan 25, 2024 | 34.72 | 34.84 | 34.72 | 34.84 | 33.90 | 10,800 |
Jan 24, 2024 | 34.72 | 34.72 | 34.62 | 34.64 | 33.71 | 8,100 |
Jan 23, 2024 | 34.64 | 34.65 | 34.62 | 34.64 | 33.71 | 4,100 |
Jan 22, 2024 | 34.68 | 34.75 | 34.67 | 34.67 | 33.74 | 15,600 |
Jan 19, 2024 | 34.53 | 34.63 | 34.49 | 34.63 | 33.70 | 13,500 |
Jan 18, 2024 | 34.56 | 34.61 | 34.52 | 34.59 | 33.66 | 8,100 |
Jan 17, 2024 | 34.53 | 34.56 | 34.48 | 34.54 | 33.61 | 3,600 |
Jan 16, 2024 | 34.80 | 34.80 | 34.66 | 34.66 | 33.73 | 8,900 |
Jan 12, 2024 | 34.83 | 34.86 | 34.81 | 34.81 | 33.87 | 2,400 |
Jan 11, 2024 | 34.64 | 34.78 | 34.62 | 34.75 | 33.81 | 4,100 |
Jan 10, 2024 | 34.74 | 34.78 | 34.72 | 34.73 | 33.79 | 4,100 |
Jan 09, 2024 | 34.64 | 34.73 | 34.64 | 34.73 | 33.79 | 6,300 |
Jan 08, 2024 | 34.51 | 34.70 | 34.51 | 34.65 | 33.72 | 8,600 |
Jan 05, 2024 | 34.33 | 34.62 | 34.33 | 34.51 | 33.58 | 15,200 |
Jan 04, 2024 | 34.53 | 34.58 | 34.46 | 34.46 | 33.53 | 7,600 |
Jan 03, 2024 | 34.53 | 34.67 | 34.52 | 34.63 | 33.70 | 7,100 |
Jan 02, 2024 | 34.68 | 34.79 | 34.63 | 34.71 | 33.77 | 29,800 |
Dec 29, 2023 | 34.82 | 34.93 | 34.79 | 34.79 | 33.85 | 5,700 |
Dec 28, 2023 | 34.89 | 34.92 | 34.79 | 34.89 | 33.95 | 106,900 |
Dec 27, 2023 | 34.79 | 34.98 | 34.79 | 34.96 | 34.02 | 27,400 |
Dec 27, 2023 | 0.296 Dividend | |||||
Dec 26, 2023 | 35.08 | 35.13 | 35.03 | 35.03 | 33.80 | 27,700 |
Dec 22, 2023 | 35.07 | 35.17 | 34.91 | 35.01 | 33.78 | 46,700 |
Dec 21, 2023 | 34.99 | 35.05 | 34.92 | 35.03 | 33.80 | 28,200 |
Dec 20, 2023 | 34.83 | 34.96 | 34.83 | 34.89 | 33.66 | 56,300 |
Dec 19, 2023 | 34.84 | 34.86 | 34.81 | 34.86 | 33.63 | 11,700 |
Dec 18, 2023 | 34.63 | 34.71 | 34.63 | 34.71 | 33.49 | 4,300 |
Dec 15, 2023 | 34.67 | 34.75 | 34.64 | 34.68 | 33.46 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |