Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 31.50 | 31.92 | 31.00 | 31.00 | 31.00 | 24,127 |
May 02, 2024 | 29.83 | 30.54 | 29.59 | 30.36 | 30.36 | 7,400 |
May 01, 2024 | 28.86 | 30.32 | 28.52 | 29.02 | 29.02 | 12,100 |
Apr 30, 2024 | 30.25 | 30.25 | 28.92 | 28.92 | 28.92 | 10,100 |
Apr 29, 2024 | 31.25 | 31.38 | 30.12 | 30.71 | 30.71 | 10,300 |
Apr 26, 2024 | 31.25 | 31.68 | 30.76 | 31.20 | 31.20 | 20,700 |
Apr 25, 2024 | 30.95 | 32.63 | 30.95 | 32.42 | 32.42 | 35,200 |
Apr 24, 2024 | 32.82 | 32.82 | 30.10 | 31.24 | 31.24 | 52,100 |
Apr 23, 2024 | 32.55 | 33.76 | 32.55 | 33.52 | 33.52 | 7,700 |
Apr 22, 2024 | 32.06 | 32.93 | 31.62 | 32.23 | 32.23 | 20,800 |
Apr 19, 2024 | 31.79 | 31.90 | 30.96 | 31.26 | 31.26 | 12,900 |
Apr 18, 2024 | 32.05 | 32.65 | 31.28 | 31.45 | 31.45 | 9,500 |
Apr 17, 2024 | 32.00 | 32.00 | 31.00 | 31.68 | 31.68 | 8,100 |
Apr 16, 2024 | 32.62 | 33.05 | 32.27 | 32.63 | 32.63 | 4,300 |
Apr 15, 2024 | 34.27 | 35.22 | 32.79 | 33.05 | 33.05 | 12,500 |
Apr 12, 2024 | 34.50 | 34.60 | 33.39 | 34.08 | 34.08 | 13,500 |
Apr 11, 2024 | 34.97 | 35.98 | 34.60 | 35.53 | 35.53 | 13,400 |
Apr 10, 2024 | 35.01 | 35.42 | 33.95 | 34.45 | 34.45 | 13,300 |
Apr 09, 2024 | 36.00 | 36.67 | 35.37 | 36.66 | 36.66 | 4,700 |
Apr 08, 2024 | 36.74 | 37.01 | 36.47 | 36.47 | 36.47 | 11,100 |
Apr 05, 2024 | 35.59 | 37.16 | 35.59 | 36.74 | 36.74 | 9,400 |
Apr 04, 2024 | 37.73 | 38.22 | 35.07 | 35.55 | 35.55 | 10,100 |
Apr 03, 2024 | 36.57 | 37.96 | 36.57 | 36.91 | 36.91 | 13,900 |
Apr 02, 2024 | 36.80 | 36.80 | 36.00 | 36.67 | 36.67 | 5,800 |
Apr 01, 2024 | 38.53 | 38.53 | 37.57 | 37.57 | 37.57 | 9,500 |
Mar 28, 2024 | 38.41 | 39.00 | 38.13 | 38.72 | 38.72 | 8,100 |
Mar 27, 2024 | 37.52 | 38.21 | 37.23 | 38.21 | 38.21 | 7,200 |
Mar 26, 2024 | 38.58 | 38.60 | 36.87 | 36.89 | 36.89 | 9,900 |
Mar 25, 2024 | 38.77 | 38.78 | 38.00 | 38.21 | 38.21 | 10,600 |
Mar 22, 2024 | 39.68 | 39.83 | 39.09 | 39.10 | 39.10 | 16,600 |
Mar 21, 2024 | 38.60 | 39.47 | 38.56 | 39.40 | 39.40 | 15,200 |
Mar 20, 2024 | 35.86 | 38.12 | 35.64 | 37.99 | 37.99 | 43,400 |
Mar 19, 2024 | 35.03 | 35.84 | 34.85 | 35.84 | 35.84 | 12,900 |
Mar 19, 2024 | 0.145 Dividend | |||||
Mar 18, 2024 | 36.19 | 36.19 | 35.26 | 35.49 | 35.35 | 13,100 |
Mar 15, 2024 | 36.58 | 36.94 | 35.88 | 35.94 | 35.79 | 15,300 |
Mar 14, 2024 | 37.89 | 37.89 | 36.02 | 36.78 | 36.63 | 11,200 |
Mar 13, 2024 | 38.75 | 39.00 | 38.12 | 38.12 | 37.96 | 10,000 |
Mar 12, 2024 | 37.69 | 38.50 | 37.45 | 38.50 | 38.34 | 11,900 |
Mar 11, 2024 | 38.59 | 38.61 | 37.61 | 38.41 | 38.25 | 9,700 |
Mar 08, 2024 | 39.87 | 40.22 | 38.57 | 38.61 | 38.45 | 10,200 |
Mar 07, 2024 | 39.57 | 39.80 | 39.18 | 39.30 | 39.14 | 5,000 |
Mar 06, 2024 | 38.88 | 40.13 | 38.64 | 38.64 | 38.48 | 16,700 |
Mar 05, 2024 | 39.03 | 39.03 | 38.02 | 38.43 | 38.28 | 8,200 |
Mar 04, 2024 | 39.82 | 39.97 | 39.25 | 39.33 | 39.17 | 14,000 |
Mar 01, 2024 | 38.75 | 39.41 | 38.52 | 39.21 | 39.05 | 12,000 |
Feb 29, 2024 | 38.74 | 38.99 | 38.47 | 38.99 | 38.83 | 7,500 |
Feb 28, 2024 | 37.90 | 38.51 | 37.85 | 37.88 | 37.72 | 8,200 |
Feb 27, 2024 | 38.89 | 39.13 | 38.45 | 38.55 | 38.39 | 3,700 |
Feb 26, 2024 | 38.90 | 39.15 | 38.47 | 38.51 | 38.35 | 11,600 |
Feb 23, 2024 | 39.03 | 39.47 | 38.87 | 39.18 | 39.02 | 16,900 |
Feb 22, 2024 | 38.29 | 38.95 | 37.94 | 38.69 | 38.53 | 24,400 |
Feb 21, 2024 | 36.30 | 37.22 | 36.30 | 37.07 | 36.92 | 23,400 |
Feb 20, 2024 | 37.06 | 37.06 | 35.98 | 36.43 | 36.28 | 19,700 |
Feb 16, 2024 | 38.87 | 38.87 | 37.14 | 37.37 | 37.22 | 24,800 |
Feb 15, 2024 | 38.30 | 39.48 | 38.05 | 39.21 | 39.05 | 35,600 |
Feb 14, 2024 | 36.28 | 38.12 | 36.16 | 38.00 | 37.84 | 30,500 |
Feb 13, 2024 | 34.32 | 34.43 | 33.50 | 34.30 | 34.16 | 28,100 |
Feb 12, 2024 | 36.12 | 36.26 | 35.49 | 35.68 | 35.53 | 13,500 |
Feb 09, 2024 | 36.05 | 36.29 | 35.09 | 36.12 | 35.97 | 39,300 |
Feb 08, 2024 | 35.62 | 36.10 | 35.09 | 36.09 | 35.94 | 25,500 |
Feb 07, 2024 | 34.90 | 35.87 | 34.81 | 35.39 | 35.25 | 34,100 |
Feb 06, 2024 | 32.70 | 34.98 | 32.70 | 34.89 | 34.75 | 35,700 |
Feb 05, 2024 | 32.62 | 33.10 | 32.22 | 32.55 | 32.42 | 14,400 |
Feb 02, 2024 | 31.43 | 33.58 | 31.38 | 33.10 | 32.96 | 24,600 |
Feb 01, 2024 | 31.78 | 32.06 | 30.35 | 32.05 | 31.92 | 17,100 |
Jan 31, 2024 | 31.91 | 32.28 | 30.70 | 30.83 | 30.70 | 16,100 |
Jan 30, 2024 | 32.32 | 32.61 | 31.88 | 32.26 | 32.13 | 33,800 |
Jan 29, 2024 | 32.05 | 33.59 | 32.05 | 33.58 | 33.44 | 8,100 |
Jan 26, 2024 | 33.23 | 33.23 | 32.41 | 32.69 | 32.56 | 11,100 |
Jan 25, 2024 | 32.28 | 33.35 | 32.09 | 33.28 | 33.14 | 27,100 |
Jan 24, 2024 | 32.97 | 32.97 | 31.59 | 31.63 | 31.50 | 23,000 |
Jan 23, 2024 | 33.06 | 33.29 | 32.32 | 32.61 | 32.48 | 11,400 |
Jan 22, 2024 | 31.75 | 32.63 | 31.75 | 32.40 | 32.27 | 42,700 |
Jan 19, 2024 | 30.91 | 31.45 | 30.32 | 31.11 | 30.98 | 18,200 |
Jan 18, 2024 | 29.48 | 31.02 | 29.43 | 30.89 | 30.76 | 11,400 |
Jan 17, 2024 | 29.31 | 29.35 | 28.70 | 29.13 | 29.01 | 25,800 |
Jan 16, 2024 | 30.57 | 30.57 | 29.65 | 30.02 | 29.90 | 22,200 |
Jan 12, 2024 | 31.64 | 31.80 | 30.57 | 30.88 | 30.75 | 16,500 |
Jan 11, 2024 | 31.75 | 31.99 | 30.80 | 31.85 | 31.72 | 20,000 |
Jan 10, 2024 | 31.10 | 32.12 | 31.01 | 32.12 | 31.99 | 10,600 |
Jan 09, 2024 | 30.61 | 31.48 | 30.61 | 31.11 | 30.98 | 10,900 |
Jan 08, 2024 | 30.37 | 31.43 | 30.23 | 31.39 | 31.26 | 21,100 |
Jan 05, 2024 | 29.85 | 30.92 | 29.85 | 30.23 | 30.11 | 10,600 |
Jan 04, 2024 | 29.91 | 30.67 | 29.78 | 29.96 | 29.84 | 13,600 |
Jan 03, 2024 | 30.49 | 30.84 | 29.90 | 29.96 | 29.84 | 19,400 |
Jan 02, 2024 | 32.09 | 32.50 | 30.99 | 31.31 | 31.18 | 56,600 |
Dec 29, 2023 | 33.60 | 33.87 | 32.56 | 32.77 | 32.64 | 30,700 |
Dec 28, 2023 | 34.06 | 34.12 | 33.69 | 33.88 | 33.74 | 29,900 |
Dec 27, 2023 | 34.09 | 34.17 | 33.58 | 33.82 | 33.68 | 15,600 |
Dec 26, 2023 | 33.75 | 34.13 | 33.72 | 33.88 | 33.74 | 23,000 |
Dec 22, 2023 | 33.64 | 34.10 | 33.25 | 33.75 | 33.61 | 22,700 |
Dec 21, 2023 | 32.65 | 33.22 | 32.40 | 33.18 | 33.04 | 27,100 |
Dec 21, 2023 | 0.124 Dividend | |||||
Dec 20, 2023 | 32.19 | 33.87 | 31.66 | 31.79 | 31.54 | 60,300 |
Dec 19, 2023 | 33.46 | 34.15 | 33.46 | 33.94 | 33.67 | 22,300 |
Dec 18, 2023 | 33.77 | 33.99 | 33.21 | 33.21 | 32.95 | 19,000 |
Dec 15, 2023 | 33.72 | 34.50 | 33.06 | 33.61 | 33.34 | 38,700 |
Dec 14, 2023 | 32.53 | 33.83 | 32.53 | 33.72 | 33.45 | 44,500 |
Dec 13, 2023 | 30.98 | 31.62 | 29.60 | 31.60 | 31.35 | 71,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |