Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 33.86 | 33.97 | 33.67 | 33.73 | 33.73 | 16,270 |
Apr 29, 2024 | 33.81 | 33.83 | 33.55 | 33.59 | 33.59 | 38,300 |
Apr 26, 2024 | 33.51 | 33.85 | 33.35 | 33.83 | 33.83 | 18,400 |
Apr 25, 2024 | 32.97 | 33.19 | 32.83 | 33.14 | 33.14 | 11,200 |
Apr 24, 2024 | 33.32 | 33.43 | 33.31 | 33.42 | 33.42 | 23,000 |
Apr 23, 2024 | 33.27 | 33.33 | 33.05 | 33.32 | 33.32 | 14,400 |
Apr 22, 2024 | 33.14 | 33.31 | 33.02 | 33.27 | 33.27 | 11,100 |
Apr 19, 2024 | 32.94 | 33.06 | 32.81 | 32.91 | 32.91 | 42,800 |
Apr 18, 2024 | 33.16 | 33.26 | 32.91 | 33.15 | 33.15 | 27,800 |
Apr 17, 2024 | 33.01 | 33.01 | 32.84 | 32.95 | 32.95 | 18,800 |
Apr 16, 2024 | 33.33 | 33.38 | 33.10 | 33.18 | 33.18 | 18,200 |
Apr 15, 2024 | 34.01 | 34.08 | 33.64 | 33.71 | 33.71 | 24,600 |
Apr 12, 2024 | 33.70 | 33.70 | 33.52 | 33.55 | 33.55 | 5,900 |
Apr 11, 2024 | 33.73 | 33.84 | 33.50 | 33.81 | 33.81 | 16,300 |
Apr 10, 2024 | 33.46 | 33.56 | 33.40 | 33.50 | 33.50 | 8,500 |
Apr 09, 2024 | 33.65 | 33.69 | 33.40 | 33.54 | 33.54 | 15,400 |
Apr 08, 2024 | 33.49 | 33.52 | 33.35 | 33.48 | 33.48 | 7,700 |
Apr 05, 2024 | 33.17 | 33.25 | 33.10 | 33.25 | 33.25 | 6,900 |
Apr 04, 2024 | 33.34 | 33.40 | 32.94 | 33.00 | 33.00 | 10,400 |
Apr 03, 2024 | 33.14 | 33.32 | 33.02 | 33.32 | 33.32 | 10,000 |
Apr 02, 2024 | 33.03 | 33.03 | 32.79 | 32.90 | 32.90 | 16,400 |
Apr 01, 2024 | 33.40 | 33.45 | 33.20 | 33.45 | 33.45 | 14,200 |
Mar 28, 2024 | 33.49 | 33.79 | 33.37 | 33.49 | 33.49 | 20,100 |
Mar 27, 2024 | 33.80 | 33.92 | 33.70 | 33.80 | 33.80 | 6,600 |
Mar 26, 2024 | 33.63 | 33.77 | 33.53 | 33.74 | 33.74 | 10,500 |
Mar 25, 2024 | 33.47 | 33.55 | 33.37 | 33.50 | 33.50 | 11,900 |
Mar 22, 2024 | 33.76 | 33.83 | 33.66 | 33.73 | 33.73 | 8,500 |
Mar 22, 2024 | 0.25 Dividend | |||||
Mar 21, 2024 | 33.83 | 33.96 | 33.78 | 33.83 | 33.58 | 12,000 |
Mar 20, 2024 | 33.72 | 33.85 | 33.64 | 33.85 | 33.60 | 10,400 |
Mar 19, 2024 | 33.32 | 33.65 | 33.32 | 33.60 | 33.35 | 6,100 |
Mar 18, 2024 | 33.07 | 33.21 | 33.00 | 33.13 | 32.89 | 26,400 |
Mar 15, 2024 | 32.87 | 33.00 | 32.76 | 32.99 | 32.75 | 42,100 |
Mar 14, 2024 | 32.66 | 32.72 | 32.45 | 32.47 | 32.23 | 22,600 |
Mar 13, 2024 | 32.37 | 32.47 | 32.32 | 32.40 | 32.16 | 10,700 |
Mar 12, 2024 | 32.44 | 32.69 | 32.39 | 32.69 | 32.45 | 15,200 |
Mar 11, 2024 | 32.30 | 32.30 | 32.01 | 32.12 | 31.88 | 63,200 |
Mar 08, 2024 | 32.93 | 33.03 | 32.82 | 32.92 | 32.68 | 10,800 |
Mar 07, 2024 | 32.82 | 32.92 | 32.73 | 32.80 | 32.56 | 17,000 |
Mar 06, 2024 | 32.93 | 33.18 | 32.93 | 32.96 | 32.72 | 27,400 |
Mar 05, 2024 | 32.56 | 32.68 | 32.45 | 32.54 | 32.30 | 14,800 |
Mar 04, 2024 | 32.45 | 33.08 | 32.35 | 32.44 | 32.20 | 22,000 |
Mar 01, 2024 | 32.66 | 33.01 | 32.51 | 32.72 | 32.48 | 15,000 |
Feb 29, 2024 | 32.54 | 32.54 | 32.35 | 32.48 | 32.24 | 8,900 |
Feb 28, 2024 | 32.68 | 32.68 | 32.42 | 32.48 | 32.24 | 17,700 |
Feb 27, 2024 | 32.41 | 32.50 | 32.37 | 32.49 | 32.25 | 12,700 |
Feb 26, 2024 | 32.46 | 32.46 | 32.24 | 32.35 | 32.11 | 12,300 |
Feb 23, 2024 | 32.40 | 32.59 | 32.39 | 32.44 | 32.20 | 33,000 |
Feb 22, 2024 | 32.34 | 32.38 | 32.11 | 32.28 | 32.04 | 15,600 |
Feb 21, 2024 | 32.04 | 32.09 | 32.00 | 32.01 | 31.77 | 15,800 |
Feb 20, 2024 | 31.99 | 32.10 | 31.86 | 31.96 | 31.72 | 37,300 |
Feb 16, 2024 | 31.73 | 31.77 | 31.58 | 31.71 | 31.48 | 17,700 |
Feb 15, 2024 | 31.40 | 31.62 | 31.27 | 31.49 | 31.26 | 19,300 |
Feb 14, 2024 | 31.55 | 31.62 | 31.38 | 31.55 | 31.32 | 12,300 |
Feb 13, 2024 | 31.61 | 31.70 | 31.38 | 31.50 | 31.27 | 7,900 |
Feb 12, 2024 | 31.35 | 31.59 | 31.32 | 31.48 | 31.25 | 13,700 |
Feb 09, 2024 | 31.34 | 31.42 | 31.11 | 31.30 | 31.07 | 18,900 |
Feb 08, 2024 | 31.43 | 31.43 | 31.00 | 31.27 | 31.04 | 44,700 |
Feb 07, 2024 | 31.56 | 31.58 | 31.40 | 31.55 | 31.32 | 6,700 |
Feb 06, 2024 | 31.42 | 31.45 | 31.22 | 31.37 | 31.14 | 11,800 |
Feb 05, 2024 | 31.59 | 31.67 | 31.41 | 31.56 | 31.33 | 11,700 |
Feb 02, 2024 | 31.49 | 31.69 | 31.36 | 31.66 | 31.43 | 48,800 |
Feb 01, 2024 | 31.30 | 31.56 | 31.18 | 31.52 | 31.29 | 27,800 |
Jan 31, 2024 | 31.18 | 31.38 | 31.10 | 31.15 | 30.92 | 10,300 |
Jan 30, 2024 | 31.14 | 31.22 | 31.01 | 31.12 | 30.89 | 14,700 |
Jan 29, 2024 | 31.23 | 31.36 | 31.12 | 31.27 | 31.04 | 23,000 |
Jan 26, 2024 | 30.94 | 31.20 | 30.94 | 31.01 | 30.78 | 57,700 |
Jan 25, 2024 | 31.16 | 31.29 | 31.07 | 31.16 | 30.93 | 11,400 |
Jan 24, 2024 | 30.95 | 31.46 | 30.82 | 31.00 | 30.77 | 31,800 |
Jan 23, 2024 | 31.08 | 31.10 | 30.64 | 31.06 | 30.83 | 20,600 |
Jan 22, 2024 | 31.27 | 31.40 | 31.13 | 31.35 | 31.12 | 23,400 |
Jan 19, 2024 | 30.88 | 31.01 | 30.79 | 30.93 | 30.70 | 24,800 |
Jan 18, 2024 | 30.79 | 31.04 | 30.72 | 31.04 | 30.81 | 19,700 |
Jan 17, 2024 | 30.60 | 30.72 | 30.52 | 30.72 | 30.49 | 23,800 |
Jan 16, 2024 | 31.04 | 31.04 | 30.75 | 30.86 | 30.63 | 28,000 |
Jan 12, 2024 | 30.76 | 30.88 | 30.69 | 30.78 | 30.55 | 39,900 |
Jan 11, 2024 | 31.05 | 31.05 | 30.75 | 30.82 | 30.59 | 31,600 |
Jan 10, 2024 | 31.02 | 31.19 | 30.91 | 31.12 | 30.89 | 33,000 |
Jan 09, 2024 | 30.46 | 30.63 | 30.40 | 30.57 | 30.34 | 14,300 |
Jan 08, 2024 | 30.29 | 30.58 | 30.24 | 30.44 | 30.22 | 19,300 |
Jan 05, 2024 | 30.42 | 30.42 | 30.21 | 30.29 | 30.07 | 19,600 |
Jan 04, 2024 | 30.24 | 30.36 | 30.10 | 30.23 | 30.01 | 38,400 |
Jan 03, 2024 | 29.96 | 30.17 | 29.83 | 29.95 | 29.73 | 48,500 |
Jan 02, 2024 | 29.72 | 29.90 | 29.72 | 29.76 | 29.54 | 6,100 |
Dec 29, 2023 | 29.97 | 29.97 | 29.75 | 29.83 | 29.61 | 13,300 |
Dec 28, 2023 | 29.75 | 29.96 | 29.57 | 29.75 | 29.53 | 14,000 |
Dec 27, 2023 | 29.60 | 29.60 | 29.44 | 29.50 | 29.28 | 25,600 |
Dec 26, 2023 | 29.27 | 29.53 | 29.27 | 29.53 | 29.31 | 21,200 |
Dec 22, 2023 | 29.38 | 29.58 | 29.38 | 29.48 | 29.26 | 6,600 |
Dec 22, 2023 | 0.34 Dividend | |||||
Dec 21, 2023 | 29.52 | 29.52 | 29.36 | 29.45 | 28.89 | 15,500 |
Dec 20, 2023 | 29.50 | 29.63 | 29.19 | 29.27 | 28.72 | 19,300 |
Dec 19, 2023 | 29.65 | 29.70 | 29.38 | 29.50 | 28.94 | 8,700 |
Dec 18, 2023 | 29.27 | 29.32 | 29.18 | 29.22 | 28.67 | 43,600 |
Dec 15, 2023 | 29.29 | 29.29 | 29.05 | 29.14 | 28.59 | 9,700 |
Dec 14, 2023 | 29.28 | 29.35 | 29.15 | 29.26 | 28.71 | 440,400 |
Dec 13, 2023 | 29.56 | 29.75 | 29.49 | 29.62 | 29.06 | 11,000 |
Dec 12, 2023 | 29.57 | 29.71 | 29.51 | 29.62 | 29.06 | 9,300 |
Dec 11, 2023 | 29.73 | 29.91 | 29.72 | 29.86 | 29.30 | 6,400 |
Dec 08, 2023 | 29.18 | 29.43 | 29.16 | 29.42 | 28.87 | 23,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |