Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 32.85 | 33.18 | 32.06 | 33.18 | 33.18 | 58,561 |
May 01, 2024 | 32.06 | 32.46 | 31.93 | 32.35 | 32.35 | 43,900 |
Apr 30, 2024 | 33.11 | 33.22 | 32.01 | 32.27 | 32.27 | 56,800 |
Apr 29, 2024 | 33.00 | 33.37 | 32.87 | 33.24 | 33.24 | 45,300 |
Apr 26, 2024 | 33.50 | 33.72 | 32.77 | 33.05 | 33.05 | 157,200 |
Apr 26, 2024 | 0.782 Dividend | |||||
Apr 25, 2024 | 35.10 | 35.25 | 34.61 | 34.62 | 33.84 | 89,400 |
Apr 24, 2024 | 34.92 | 35.21 | 34.69 | 35.01 | 34.22 | 82,500 |
Apr 23, 2024 | 34.74 | 34.95 | 34.56 | 34.82 | 34.03 | 60,800 |
Apr 22, 2024 | 34.38 | 34.95 | 34.00 | 34.47 | 33.69 | 77,100 |
Apr 19, 2024 | 33.35 | 34.01 | 33.35 | 33.83 | 33.07 | 34,700 |
Apr 18, 2024 | 33.23 | 33.91 | 33.20 | 33.57 | 32.81 | 39,900 |
Apr 17, 2024 | 33.80 | 34.03 | 33.23 | 33.65 | 32.89 | 52,300 |
Apr 16, 2024 | 33.36 | 34.14 | 32.62 | 33.66 | 32.90 | 48,100 |
Apr 15, 2024 | 34.47 | 34.47 | 33.38 | 33.52 | 32.76 | 78,100 |
Apr 12, 2024 | 34.25 | 34.94 | 33.99 | 34.19 | 33.42 | 53,500 |
Apr 11, 2024 | 34.47 | 34.49 | 33.81 | 34.16 | 33.39 | 62,900 |
Apr 10, 2024 | 34.51 | 34.51 | 33.88 | 34.33 | 33.55 | 63,600 |
Apr 09, 2024 | 34.66 | 34.91 | 34.00 | 34.43 | 33.65 | 50,000 |
Apr 08, 2024 | 34.50 | 34.94 | 34.22 | 34.40 | 33.62 | 73,000 |
Apr 05, 2024 | 35.26 | 35.59 | 34.48 | 34.93 | 34.14 | 77,300 |
Apr 04, 2024 | 35.72 | 35.72 | 34.62 | 35.24 | 34.44 | 101,000 |
Apr 03, 2024 | 35.05 | 35.74 | 35.05 | 35.44 | 34.64 | 78,600 |
Apr 02, 2024 | 34.88 | 35.13 | 34.55 | 35.13 | 34.34 | 57,400 |
Apr 01, 2024 | 33.80 | 34.81 | 33.78 | 34.40 | 33.62 | 76,800 |
Mar 28, 2024 | 34.03 | 34.03 | 33.52 | 33.72 | 32.96 | 78,900 |
Mar 27, 2024 | 33.45 | 33.98 | 33.15 | 33.98 | 33.21 | 38,700 |
Mar 26, 2024 | 34.00 | 34.00 | 33.31 | 33.33 | 32.58 | 42,500 |
Mar 25, 2024 | 33.50 | 33.97 | 33.41 | 33.47 | 32.71 | 76,200 |
Mar 22, 2024 | 32.74 | 33.60 | 32.74 | 33.53 | 32.77 | 19,700 |
Mar 21, 2024 | 33.40 | 33.69 | 32.63 | 32.95 | 32.21 | 74,500 |
Mar 20, 2024 | 33.56 | 33.63 | 33.11 | 33.55 | 32.79 | 68,400 |
Mar 19, 2024 | 32.70 | 33.55 | 32.70 | 33.50 | 32.74 | 101,600 |
Mar 18, 2024 | 32.55 | 33.24 | 32.23 | 32.85 | 32.11 | 97,700 |
Mar 15, 2024 | 32.33 | 32.49 | 32.27 | 32.49 | 31.76 | 57,400 |
Mar 14, 2024 | 31.79 | 32.34 | 31.79 | 32.33 | 31.60 | 39,300 |
Mar 13, 2024 | 31.70 | 32.00 | 31.60 | 31.89 | 31.17 | 48,400 |
Mar 12, 2024 | 31.45 | 31.90 | 31.31 | 31.89 | 31.17 | 43,500 |
Mar 11, 2024 | 31.50 | 31.85 | 31.31 | 31.61 | 30.90 | 58,400 |
Mar 08, 2024 | 31.60 | 31.77 | 31.18 | 31.56 | 30.85 | 59,600 |
Mar 07, 2024 | 31.00 | 31.68 | 31.00 | 31.38 | 30.67 | 56,100 |
Mar 06, 2024 | 31.11 | 31.49 | 30.98 | 31.14 | 30.44 | 73,200 |
Mar 05, 2024 | 30.75 | 31.16 | 30.75 | 30.90 | 30.20 | 26,400 |
Mar 04, 2024 | 30.99 | 31.23 | 30.60 | 30.85 | 30.15 | 75,100 |
Mar 01, 2024 | 31.17 | 31.30 | 30.86 | 30.88 | 30.18 | 45,700 |
Feb 29, 2024 | 30.50 | 30.98 | 30.50 | 30.91 | 30.21 | 62,900 |
Feb 28, 2024 | 30.05 | 30.72 | 30.05 | 30.54 | 29.85 | 40,000 |
Feb 27, 2024 | 30.10 | 30.32 | 30.00 | 30.15 | 29.47 | 49,400 |
Feb 26, 2024 | 30.19 | 30.41 | 29.69 | 29.90 | 29.22 | 59,300 |
Feb 23, 2024 | 30.51 | 30.77 | 30.15 | 30.18 | 29.50 | 39,800 |
Feb 22, 2024 | 30.91 | 31.06 | 30.63 | 30.67 | 29.98 | 64,400 |
Feb 21, 2024 | 30.10 | 30.95 | 30.10 | 30.91 | 30.21 | 35,500 |
Feb 20, 2024 | 30.65 | 30.75 | 30.01 | 30.20 | 29.52 | 83,300 |
Feb 16, 2024 | 31.05 | 31.27 | 30.71 | 30.78 | 30.08 | 53,300 |
Feb 15, 2024 | 30.26 | 31.25 | 30.26 | 31.14 | 30.44 | 77,700 |
Feb 14, 2024 | 30.25 | 30.50 | 30.24 | 30.50 | 29.81 | 51,100 |
Feb 13, 2024 | 30.39 | 30.44 | 30.05 | 30.24 | 29.56 | 43,400 |
Feb 12, 2024 | 29.99 | 30.48 | 29.93 | 30.37 | 29.68 | 91,000 |
Feb 09, 2024 | 29.98 | 30.25 | 29.80 | 29.99 | 29.31 | 120,500 |
Feb 08, 2024 | 29.32 | 30.00 | 29.24 | 29.94 | 29.26 | 139,900 |
Feb 07, 2024 | 29.77 | 29.82 | 29.40 | 29.57 | 28.90 | 110,900 |
Feb 06, 2024 | 29.55 | 29.95 | 29.37 | 29.77 | 29.10 | 140,600 |
Feb 05, 2024 | 31.08 | 31.20 | 29.01 | 29.47 | 28.80 | 525,500 |
Feb 02, 2024 | 31.09 | 31.20 | 30.72 | 31.00 | 30.30 | 37,600 |
Feb 01, 2024 | 31.30 | 31.51 | 30.85 | 31.09 | 30.39 | 112,700 |
Jan 31, 2024 | 31.80 | 31.80 | 31.34 | 31.42 | 30.71 | 61,300 |
Jan 30, 2024 | 31.70 | 31.81 | 31.30 | 31.79 | 31.07 | 71,000 |
Jan 29, 2024 | 32.51 | 32.62 | 31.57 | 31.70 | 30.98 | 101,300 |
Jan 26, 2024 | 32.18 | 32.61 | 31.72 | 32.30 | 31.57 | 147,200 |
Jan 26, 2024 | 1.008 Dividend | |||||
Jan 25, 2024 | 33.60 | 33.60 | 33.05 | 33.47 | 31.73 | 188,800 |
Jan 24, 2024 | 33.30 | 33.48 | 33.11 | 33.26 | 31.53 | 136,700 |
Jan 23, 2024 | 33.00 | 33.33 | 32.87 | 33.05 | 31.33 | 113,300 |
Jan 22, 2024 | 32.85 | 32.98 | 32.00 | 32.96 | 31.25 | 109,100 |
Jan 19, 2024 | 32.53 | 32.60 | 32.02 | 32.50 | 30.81 | 92,000 |
Jan 18, 2024 | 31.89 | 32.58 | 31.51 | 32.58 | 30.89 | 72,600 |
Jan 17, 2024 | 31.71 | 31.81 | 31.37 | 31.68 | 30.03 | 39,300 |
Jan 16, 2024 | 31.94 | 31.94 | 31.35 | 31.71 | 30.06 | 46,900 |
Jan 12, 2024 | 31.45 | 31.84 | 31.43 | 31.81 | 30.16 | 41,800 |
Jan 11, 2024 | 30.87 | 31.41 | 30.87 | 31.38 | 29.75 | 38,400 |
Jan 10, 2024 | 30.36 | 30.82 | 30.31 | 30.68 | 29.08 | 57,400 |
Jan 09, 2024 | 30.80 | 31.10 | 30.35 | 30.49 | 28.90 | 73,700 |
Jan 08, 2024 | 31.05 | 31.48 | 30.60 | 30.80 | 29.20 | 142,000 |
Jan 05, 2024 | 31.50 | 31.98 | 31.00 | 31.20 | 29.58 | 85,400 |
Jan 04, 2024 | 32.17 | 32.39 | 31.30 | 31.37 | 29.74 | 86,700 |
Jan 03, 2024 | 32.31 | 32.35 | 31.67 | 31.95 | 30.29 | 83,000 |
Jan 02, 2024 | 31.95 | 32.87 | 31.95 | 32.17 | 30.50 | 80,100 |
Dec 29, 2023 | 31.97 | 32.00 | 31.80 | 31.83 | 30.17 | 59,900 |
Dec 28, 2023 | 31.73 | 32.04 | 31.60 | 31.80 | 30.15 | 95,200 |
Dec 27, 2023 | 31.94 | 31.94 | 31.52 | 31.63 | 29.98 | 38,700 |
Dec 26, 2023 | 31.64 | 31.94 | 31.43 | 31.71 | 30.06 | 42,700 |
Dec 22, 2023 | 31.99 | 31.99 | 31.40 | 31.45 | 29.81 | 65,100 |
Dec 21, 2023 | 31.45 | 31.98 | 31.34 | 31.71 | 30.06 | 51,600 |
Dec 20, 2023 | 31.29 | 31.69 | 31.19 | 31.46 | 29.82 | 70,400 |
Dec 19, 2023 | 30.86 | 31.31 | 30.86 | 31.11 | 29.49 | 50,500 |
Dec 18, 2023 | 31.29 | 31.42 | 30.86 | 30.88 | 29.27 | 57,000 |
Dec 15, 2023 | 31.29 | 31.29 | 30.60 | 31.03 | 29.42 | 254,000 |
Dec 14, 2023 | 30.74 | 31.52 | 30.72 | 30.96 | 29.35 | 127,200 |
Dec 13, 2023 | 30.41 | 30.64 | 30.15 | 30.33 | 28.75 | 70,600 |
Dec 12, 2023 | 30.30 | 30.35 | 29.90 | 30.13 | 28.56 | 63,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |