Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 35.09 | 35.09 | 34.87 | 35.08 | 35.08 | 28,608 |
May 02, 2024 | 34.84 | 34.89 | 34.64 | 34.88 | 34.88 | 33,700 |
May 01, 2024 | 34.72 | 35.00 | 34.29 | 34.64 | 34.64 | 124,300 |
Apr 30, 2024 | 35.21 | 35.21 | 34.82 | 34.82 | 34.82 | 274,400 |
Apr 29, 2024 | 35.06 | 35.32 | 35.06 | 35.30 | 35.30 | 13,300 |
Apr 26, 2024 | 35.10 | 35.16 | 35.01 | 35.02 | 35.02 | 18,300 |
Apr 25, 2024 | 34.97 | 35.16 | 34.87 | 35.16 | 35.16 | 8,600 |
Apr 24, 2024 | 34.96 | 35.17 | 34.93 | 35.16 | 35.16 | 19,400 |
Apr 23, 2024 | 34.98 | 35.09 | 34.94 | 35.05 | 35.05 | 88,200 |
Apr 22, 2024 | 34.81 | 35.10 | 34.56 | 34.94 | 34.94 | 44,100 |
Apr 19, 2024 | 34.51 | 34.77 | 34.47 | 34.71 | 34.71 | 11,700 |
Apr 18, 2024 | 34.50 | 34.57 | 34.35 | 34.45 | 34.45 | 15,900 |
Apr 17, 2024 | 34.47 | 34.50 | 34.25 | 34.50 | 34.50 | 24,700 |
Apr 16, 2024 | 34.59 | 34.59 | 34.24 | 34.31 | 34.31 | 14,400 |
Apr 15, 2024 | 35.03 | 35.05 | 34.49 | 34.59 | 34.59 | 27,300 |
Apr 12, 2024 | 35.19 | 35.19 | 34.74 | 34.85 | 34.85 | 52,700 |
Apr 11, 2024 | 35.50 | 35.50 | 35.11 | 35.31 | 35.31 | 15,100 |
Apr 11, 2024 | 0.06 Dividend | |||||
Apr 10, 2024 | 35.66 | 35.66 | 35.33 | 35.48 | 35.42 | 298,800 |
Apr 09, 2024 | 35.94 | 36.08 | 35.69 | 35.93 | 35.87 | 18,700 |
Apr 08, 2024 | 35.90 | 36.02 | 35.90 | 35.91 | 35.85 | 247,700 |
Apr 05, 2024 | 35.74 | 35.89 | 35.66 | 35.89 | 35.83 | 67,200 |
Apr 04, 2024 | 36.16 | 36.16 | 35.58 | 35.67 | 35.61 | 18,700 |
Apr 03, 2024 | 35.80 | 35.98 | 35.80 | 35.94 | 35.88 | 35,200 |
Apr 02, 2024 | 35.84 | 35.96 | 35.78 | 35.89 | 35.83 | 293,900 |
Apr 01, 2024 | 36.36 | 36.39 | 35.91 | 35.93 | 35.87 | 95,400 |
Mar 28, 2024 | 36.05 | 36.22 | 36.04 | 36.17 | 36.11 | 11,200 |
Mar 27, 2024 | 35.67 | 35.92 | 35.65 | 35.92 | 35.86 | 14,500 |
Mar 26, 2024 | 35.62 | 35.62 | 35.33 | 35.33 | 35.27 | 23,100 |
Mar 25, 2024 | 35.56 | 35.61 | 35.51 | 35.51 | 35.45 | 17,100 |
Mar 22, 2024 | 35.80 | 35.80 | 35.56 | 35.56 | 35.50 | 29,400 |
Mar 21, 2024 | 35.71 | 35.79 | 35.54 | 35.71 | 35.65 | 21,200 |
Mar 20, 2024 | 35.22 | 35.54 | 35.22 | 35.52 | 35.46 | 328,100 |
Mar 19, 2024 | 34.94 | 35.22 | 34.94 | 35.22 | 35.16 | 12,800 |
Mar 18, 2024 | 34.92 | 35.06 | 34.87 | 34.95 | 34.89 | 33,300 |
Mar 15, 2024 | 34.70 | 34.97 | 34.70 | 34.84 | 34.78 | 35,100 |
Mar 14, 2024 | 35.05 | 35.05 | 34.61 | 34.85 | 34.79 | 15,800 |
Mar 13, 2024 | 34.98 | 35.19 | 34.98 | 35.04 | 34.98 | 29,100 |
Mar 12, 2024 | 34.89 | 34.96 | 34.73 | 34.90 | 34.84 | 24,200 |
Mar 11, 2024 | 34.59 | 34.92 | 34.58 | 34.92 | 34.86 | 9,600 |
Mar 11, 2024 | 0.14 Dividend | |||||
Mar 08, 2024 | 34.98 | 35.02 | 34.87 | 34.87 | 34.67 | 12,000 |
Mar 07, 2024 | 34.81 | 34.96 | 34.81 | 34.92 | 34.72 | 15,700 |
Mar 06, 2024 | 34.65 | 34.74 | 34.55 | 34.65 | 34.45 | 18,700 |
Mar 05, 2024 | 34.50 | 34.68 | 34.33 | 34.42 | 34.23 | 16,500 |
Mar 04, 2024 | 34.34 | 34.58 | 34.33 | 34.51 | 34.32 | 271,300 |
Mar 01, 2024 | 34.26 | 34.35 | 34.12 | 34.30 | 34.10 | 30,800 |
Feb 29, 2024 | 34.03 | 34.19 | 34.03 | 34.19 | 33.99 | 28,000 |
Feb 28, 2024 | 33.79 | 33.96 | 33.79 | 33.86 | 33.67 | 26,000 |
Feb 27, 2024 | 33.70 | 33.88 | 33.70 | 33.88 | 33.69 | 371,800 |
Feb 26, 2024 | 33.77 | 33.82 | 33.60 | 33.66 | 33.47 | 13,700 |
Feb 23, 2024 | 33.70 | 33.88 | 33.70 | 33.84 | 33.65 | 28,600 |
Feb 22, 2024 | 33.66 | 33.75 | 33.46 | 33.68 | 33.49 | 18,400 |
Feb 21, 2024 | 33.28 | 33.51 | 33.28 | 33.51 | 33.32 | 17,700 |
Feb 20, 2024 | 33.17 | 33.38 | 33.16 | 33.21 | 33.02 | 19,400 |
Feb 16, 2024 | 33.29 | 33.50 | 33.21 | 33.33 | 33.14 | 15,000 |
Feb 15, 2024 | 32.97 | 33.37 | 32.97 | 33.33 | 33.14 | 8,800 |
Feb 14, 2024 | 32.85 | 32.88 | 32.65 | 32.88 | 32.69 | 10,300 |
Feb 13, 2024 | 32.83 | 32.85 | 32.44 | 32.67 | 32.48 | 16,000 |
Feb 12, 2024 | 32.84 | 33.20 | 32.84 | 33.14 | 32.95 | 9,300 |
Feb 09, 2024 | 32.70 | 32.86 | 32.62 | 32.86 | 32.67 | 19,100 |
Feb 09, 2024 | 0.034 Dividend | |||||
Feb 08, 2024 | 32.79 | 32.79 | 32.61 | 32.79 | 32.57 | 14,000 |
Feb 07, 2024 | 32.74 | 32.81 | 32.62 | 32.74 | 32.52 | 21,300 |
Feb 06, 2024 | 32.55 | 32.72 | 32.51 | 32.65 | 32.43 | 11,400 |
Feb 05, 2024 | 32.72 | 32.72 | 32.41 | 32.49 | 32.27 | 40,800 |
Feb 02, 2024 | 32.89 | 33.02 | 32.69 | 32.85 | 32.63 | 19,700 |
Feb 01, 2024 | 32.81 | 33.07 | 32.65 | 33.07 | 32.85 | 21,100 |
Jan 31, 2024 | 33.10 | 33.14 | 32.69 | 32.69 | 32.47 | 7,600 |
Jan 30, 2024 | 32.96 | 33.21 | 32.90 | 33.14 | 32.92 | 14,200 |
Jan 29, 2024 | 32.89 | 33.06 | 32.81 | 32.99 | 32.77 | 16,800 |
Jan 26, 2024 | 32.97 | 33.02 | 32.82 | 32.92 | 32.70 | 81,000 |
Jan 25, 2024 | 32.79 | 32.94 | 32.66 | 32.92 | 32.70 | 37,800 |
Jan 24, 2024 | 32.87 | 32.87 | 32.53 | 32.57 | 32.35 | 41,300 |
Jan 23, 2024 | 32.77 | 32.83 | 32.63 | 32.74 | 32.52 | 35,400 |
Jan 22, 2024 | 32.66 | 32.76 | 32.64 | 32.74 | 32.52 | 15,700 |
Jan 19, 2024 | 32.50 | 32.61 | 32.30 | 32.60 | 32.38 | 17,100 |
Jan 18, 2024 | 32.26 | 32.45 | 32.19 | 32.44 | 32.22 | 32,400 |
Jan 17, 2024 | 32.35 | 32.60 | 32.21 | 32.28 | 32.06 | 22,000 |
Jan 16, 2024 | 32.78 | 32.79 | 32.53 | 32.66 | 32.44 | 408,900 |
Jan 12, 2024 | 33.03 | 33.03 | 32.76 | 32.92 | 32.70 | 24,200 |
Jan 11, 2024 | 32.97 | 32.97 | 32.60 | 32.81 | 32.59 | 14,500 |
Jan 11, 2024 | 0.01 Dividend | |||||
Jan 10, 2024 | 33.00 | 33.05 | 32.89 | 33.01 | 32.78 | 20,400 |
Jan 09, 2024 | 32.93 | 33.05 | 32.91 | 33.01 | 32.77 | 22,300 |
Jan 08, 2024 | 32.92 | 33.10 | 32.82 | 33.09 | 32.86 | 20,100 |
Jan 05, 2024 | 32.89 | 33.09 | 32.84 | 32.99 | 32.76 | 296,200 |
Jan 04, 2024 | 33.00 | 33.13 | 32.92 | 32.93 | 32.70 | 114,900 |
Jan 03, 2024 | 33.07 | 33.17 | 33.00 | 33.07 | 32.84 | 32,200 |
Jan 02, 2024 | 33.01 | 33.34 | 33.01 | 33.27 | 33.04 | 10,100 |
Dec 29, 2023 | 33.18 | 33.20 | 33.02 | 33.12 | 32.88 | 43,500 |
Dec 28, 2023 | 33.18 | 33.33 | 33.17 | 33.21 | 32.98 | 23,400 |
Dec 27, 2023 | 33.18 | 33.31 | 33.15 | 33.21 | 32.98 | 20,600 |
Dec 26, 2023 | 33.14 | 33.38 | 33.13 | 33.30 | 33.07 | 25,100 |
Dec 22, 2023 | 33.24 | 33.25 | 33.00 | 33.08 | 32.85 | 52,000 |
Dec 21, 2023 | 32.81 | 33.02 | 32.72 | 32.96 | 32.73 | 30,500 |
Dec 20, 2023 | 33.24 | 33.28 | 32.77 | 32.77 | 32.54 | 73,300 |
Dec 19, 2023 | 32.99 | 33.20 | 32.99 | 33.20 | 32.97 | 75,800 |
Dec 18, 2023 | 32.95 | 33.01 | 32.87 | 32.99 | 32.76 | 13,600 |
Dec 18, 2023 | 0.111 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |