Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 34.24 | 34.71 | 34.13 | 34.34 | 34.34 | 1,698,900 |
Apr 30, 2024 | 34.81 | 34.95 | 34.05 | 34.10 | 34.10 | 975,900 |
Apr 30, 2024 | 0.875 Dividend | |||||
Apr 29, 2024 | 36.06 | 36.17 | 35.81 | 36.00 | 35.13 | 1,088,600 |
Apr 26, 2024 | 35.96 | 36.00 | 35.62 | 35.87 | 35.00 | 702,400 |
Apr 25, 2024 | 35.75 | 36.04 | 35.67 | 35.88 | 35.01 | 586,900 |
Apr 24, 2024 | 35.77 | 36.00 | 35.45 | 35.94 | 35.07 | 763,400 |
Apr 23, 2024 | 35.59 | 36.06 | 35.59 | 35.60 | 34.73 | 1,365,100 |
Apr 22, 2024 | 35.32 | 35.94 | 35.22 | 35.71 | 34.84 | 948,000 |
Apr 19, 2024 | 35.16 | 35.97 | 34.81 | 35.38 | 34.52 | 1,314,800 |
Apr 18, 2024 | 34.77 | 34.94 | 34.52 | 34.65 | 33.81 | 692,400 |
Apr 17, 2024 | 34.21 | 34.83 | 34.10 | 34.43 | 33.59 | 782,700 |
Apr 16, 2024 | 34.25 | 34.26 | 33.64 | 34.05 | 33.22 | 1,153,400 |
Apr 15, 2024 | 34.71 | 34.71 | 34.22 | 34.24 | 33.41 | 960,800 |
Apr 12, 2024 | 35.60 | 35.95 | 34.51 | 34.54 | 33.70 | 935,800 |
Apr 11, 2024 | 35.72 | 35.72 | 35.08 | 35.37 | 34.51 | 715,400 |
Apr 10, 2024 | 35.59 | 35.84 | 35.20 | 35.47 | 34.61 | 1,179,300 |
Apr 09, 2024 | 35.96 | 36.12 | 35.45 | 35.49 | 34.63 | 1,257,500 |
Apr 08, 2024 | 35.76 | 36.15 | 35.60 | 35.94 | 35.07 | 370,300 |
Apr 05, 2024 | 35.94 | 36.13 | 35.64 | 35.76 | 34.89 | 957,700 |
Apr 04, 2024 | 36.22 | 36.46 | 35.93 | 35.93 | 35.06 | 919,700 |
Apr 03, 2024 | 36.14 | 36.79 | 35.95 | 36.03 | 35.15 | 1,072,100 |
Apr 02, 2024 | 35.64 | 36.11 | 35.56 | 35.95 | 35.08 | 524,100 |
Apr 01, 2024 | 35.66 | 35.94 | 35.41 | 35.58 | 34.72 | 665,600 |
Mar 28, 2024 | 35.20 | 35.93 | 35.11 | 35.55 | 34.69 | 1,002,300 |
Mar 27, 2024 | 34.85 | 35.28 | 34.78 | 35.14 | 34.29 | 805,500 |
Mar 26, 2024 | 34.63 | 34.81 | 34.22 | 34.73 | 33.89 | 796,100 |
Mar 25, 2024 | 35.00 | 35.31 | 34.36 | 34.49 | 33.65 | 887,900 |
Mar 22, 2024 | 34.94 | 35.14 | 34.57 | 34.62 | 33.78 | 486,000 |
Mar 21, 2024 | 34.95 | 35.13 | 34.45 | 34.98 | 34.13 | 513,600 |
Mar 20, 2024 | 34.59 | 34.94 | 34.53 | 34.90 | 34.05 | 655,200 |
Mar 19, 2024 | 33.95 | 34.80 | 33.90 | 34.80 | 33.95 | 769,200 |
Mar 18, 2024 | 34.43 | 34.52 | 33.94 | 34.41 | 33.57 | 695,100 |
Mar 15, 2024 | 33.44 | 34.59 | 33.42 | 34.53 | 33.69 | 5,100,600 |
Mar 14, 2024 | 34.10 | 34.18 | 33.46 | 33.53 | 32.72 | 1,218,000 |
Mar 13, 2024 | 34.00 | 34.18 | 33.72 | 33.99 | 33.16 | 902,000 |
Mar 12, 2024 | 34.12 | 34.25 | 33.51 | 33.96 | 33.13 | 1,137,600 |
Mar 11, 2024 | 33.89 | 34.31 | 33.39 | 33.99 | 33.16 | 1,004,900 |
Mar 08, 2024 | 34.31 | 34.39 | 33.51 | 34.01 | 33.18 | 1,303,700 |
Mar 07, 2024 | 34.68 | 34.88 | 34.34 | 34.46 | 33.62 | 906,600 |
Mar 06, 2024 | 34.59 | 34.95 | 34.35 | 34.73 | 33.89 | 808,800 |
Mar 05, 2024 | 33.90 | 34.43 | 33.84 | 34.33 | 33.50 | 1,014,100 |
Mar 04, 2024 | 34.45 | 34.54 | 33.84 | 33.90 | 33.08 | 845,900 |
Mar 01, 2024 | 33.53 | 34.63 | 33.52 | 34.33 | 33.50 | 981,800 |
Feb 29, 2024 | 33.36 | 33.67 | 33.25 | 33.45 | 32.64 | 712,200 |
Feb 28, 2024 | 34.04 | 35.04 | 33.15 | 33.42 | 32.61 | 2,649,300 |
Feb 27, 2024 | 33.97 | 34.71 | 33.79 | 34.04 | 33.21 | 2,219,200 |
Feb 26, 2024 | 33.75 | 34.60 | 33.71 | 33.88 | 33.06 | 2,516,800 |
Feb 23, 2024 | 33.52 | 34.89 | 33.41 | 33.78 | 32.96 | 3,685,600 |
Feb 22, 2024 | 32.00 | 33.94 | 31.60 | 33.60 | 32.78 | 6,396,700 |
Feb 21, 2024 | 30.49 | 31.14 | 30.01 | 30.18 | 29.45 | 2,945,100 |
Feb 20, 2024 | 29.07 | 32.25 | 29.07 | 30.81 | 30.06 | 4,709,000 |
Feb 16, 2024 | 28.76 | 29.47 | 28.75 | 29.15 | 28.44 | 1,037,300 |
Feb 15, 2024 | 28.07 | 29.01 | 28.07 | 28.74 | 28.04 | 1,307,900 |
Feb 14, 2024 | 28.03 | 28.43 | 27.94 | 28.06 | 27.38 | 867,500 |
Feb 13, 2024 | 28.41 | 28.55 | 27.89 | 27.89 | 27.21 | 685,400 |
Feb 12, 2024 | 28.44 | 28.86 | 28.38 | 28.50 | 27.81 | 1,080,700 |
Feb 09, 2024 | 28.20 | 28.34 | 28.00 | 28.32 | 27.63 | 549,100 |
Feb 08, 2024 | 28.00 | 28.21 | 27.87 | 27.97 | 27.29 | 1,345,900 |
Feb 07, 2024 | 28.09 | 28.28 | 27.89 | 28.00 | 27.32 | 580,200 |
Feb 06, 2024 | 28.24 | 28.46 | 27.84 | 27.92 | 27.24 | 1,045,300 |
Feb 05, 2024 | 28.14 | 28.43 | 27.97 | 28.12 | 27.44 | 829,900 |
Feb 02, 2024 | 28.62 | 28.68 | 28.22 | 28.41 | 27.72 | 786,100 |
Feb 01, 2024 | 28.91 | 29.31 | 28.70 | 28.71 | 28.01 | 1,456,800 |
Jan 31, 2024 | 29.26 | 29.40 | 28.64 | 28.73 | 28.03 | 1,730,100 |
Jan 31, 2024 | 0.575 Dividend | |||||
Jan 30, 2024 | 29.77 | 30.05 | 29.66 | 29.90 | 28.61 | 1,572,800 |
Jan 29, 2024 | 29.47 | 29.84 | 29.04 | 29.77 | 28.49 | 1,094,300 |
Jan 26, 2024 | 28.99 | 29.52 | 28.97 | 29.40 | 28.13 | 971,800 |
Jan 25, 2024 | 29.12 | 29.36 | 29.01 | 29.24 | 27.98 | 872,700 |
Jan 24, 2024 | 28.80 | 29.09 | 28.76 | 28.97 | 27.72 | 840,100 |
Jan 23, 2024 | 28.46 | 28.82 | 28.40 | 28.72 | 27.48 | 1,054,700 |
Jan 22, 2024 | 27.88 | 28.73 | 27.86 | 28.51 | 27.28 | 1,467,200 |
Jan 19, 2024 | 27.64 | 27.87 | 27.51 | 27.78 | 26.58 | 976,800 |
Jan 18, 2024 | 27.82 | 28.00 | 27.49 | 27.72 | 26.53 | 1,403,000 |
Jan 17, 2024 | 27.78 | 28.01 | 27.62 | 27.82 | 26.62 | 1,471,500 |
Jan 16, 2024 | 28.61 | 28.69 | 28.10 | 28.10 | 26.89 | 1,044,600 |
Jan 12, 2024 | 28.44 | 28.61 | 27.95 | 28.60 | 27.37 | 884,100 |
Jan 11, 2024 | 28.26 | 28.39 | 27.93 | 28.26 | 27.04 | 829,300 |
Jan 10, 2024 | 28.44 | 28.89 | 28.17 | 28.26 | 27.04 | 1,472,500 |
Jan 09, 2024 | 28.49 | 28.56 | 28.19 | 28.46 | 27.23 | 789,000 |
Jan 08, 2024 | 28.51 | 28.64 | 28.10 | 28.51 | 27.28 | 1,100,000 |
Jan 05, 2024 | 28.42 | 28.79 | 28.39 | 28.55 | 27.32 | 1,242,000 |
Jan 04, 2024 | 28.71 | 28.91 | 28.48 | 28.48 | 27.25 | 355,000 |
Jan 03, 2024 | 28.83 | 28.83 | 28.38 | 28.68 | 27.44 | 760,600 |
Jan 02, 2024 | 29.33 | 29.46 | 28.58 | 28.78 | 27.54 | 1,249,400 |
Dec 29, 2023 | 28.50 | 29.27 | 28.23 | 29.26 | 28.00 | 2,404,000 |
Dec 28, 2023 | 28.17 | 28.52 | 28.00 | 28.50 | 27.27 | 1,338,300 |
Dec 27, 2023 | 28.08 | 28.30 | 28.02 | 28.13 | 26.92 | 554,300 |
Dec 26, 2023 | 27.93 | 28.34 | 27.81 | 28.08 | 26.87 | 384,700 |
Dec 22, 2023 | 27.77 | 28.15 | 27.66 | 27.77 | 26.57 | 493,100 |
Dec 21, 2023 | 27.88 | 28.08 | 27.44 | 27.70 | 26.51 | 837,300 |
Dec 20, 2023 | 28.04 | 28.15 | 27.77 | 27.77 | 26.57 | 1,437,900 |
Dec 19, 2023 | 28.15 | 28.30 | 27.86 | 27.95 | 26.75 | 816,000 |
Dec 18, 2023 | 28.55 | 28.98 | 27.82 | 28.02 | 26.81 | 1,555,600 |
Dec 15, 2023 | 28.58 | 28.60 | 27.86 | 28.25 | 27.03 | 8,189,900 |
Dec 14, 2023 | 28.13 | 28.68 | 28.00 | 28.53 | 27.30 | 1,571,600 |
Dec 13, 2023 | 26.86 | 27.78 | 26.81 | 27.70 | 26.51 | 2,152,000 |
Dec 12, 2023 | 27.25 | 27.37 | 27.01 | 27.17 | 26.00 | 1,141,700 |
Dec 11, 2023 | 27.94 | 27.95 | 27.30 | 27.33 | 26.15 | 1,518,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |