Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 32.97 | 33.09 | 32.96 | 33.06 | 33.06 | 2,452 |
May 01, 2024 | 32.40 | 33.22 | 32.40 | 32.82 | 32.82 | 97,600 |
Apr 30, 2024 | 33.16 | 33.35 | 32.98 | 32.98 | 32.98 | 36,600 |
Apr 29, 2024 | 33.16 | 33.42 | 33.16 | 33.32 | 33.32 | 136,600 |
Apr 26, 2024 | 33.04 | 33.29 | 32.78 | 33.18 | 33.18 | 41,900 |
Apr 25, 2024 | 32.95 | 33.16 | 32.78 | 33.05 | 33.05 | 21,100 |
Apr 24, 2024 | 33.15 | 33.68 | 32.94 | 33.10 | 33.10 | 189,500 |
Apr 23, 2024 | 32.62 | 33.01 | 32.62 | 33.01 | 33.01 | 3,500 |
Apr 23, 2024 | 0.04 Dividend | |||||
Apr 22, 2024 | 32.54 | 32.70 | 32.51 | 32.67 | 32.63 | 10,200 |
Apr 19, 2024 | 32.55 | 32.60 | 32.37 | 32.50 | 32.46 | 15,500 |
Apr 18, 2024 | 32.59 | 32.86 | 32.56 | 32.58 | 32.54 | 11,900 |
Apr 17, 2024 | 32.76 | 32.79 | 32.58 | 32.69 | 32.65 | 6,300 |
Apr 16, 2024 | 32.87 | 32.88 | 32.37 | 32.73 | 32.69 | 105,100 |
Apr 15, 2024 | 33.51 | 33.51 | 32.83 | 32.96 | 32.92 | 11,600 |
Apr 12, 2024 | 33.47 | 33.58 | 33.26 | 33.29 | 33.25 | 11,700 |
Apr 11, 2024 | 33.72 | 33.79 | 33.60 | 33.66 | 33.62 | 9,600 |
Apr 10, 2024 | 33.63 | 33.75 | 33.55 | 33.75 | 33.71 | 10,800 |
Apr 09, 2024 | 33.83 | 33.90 | 33.78 | 33.90 | 33.86 | 700 |
Apr 08, 2024 | 33.58 | 33.90 | 33.58 | 33.79 | 33.75 | 19,800 |
Apr 05, 2024 | 33.58 | 33.79 | 33.58 | 33.74 | 33.70 | 10,400 |
Apr 04, 2024 | 33.94 | 34.03 | 33.50 | 33.72 | 33.68 | 120,000 |
Apr 03, 2024 | 33.53 | 33.77 | 33.53 | 33.75 | 33.71 | 12,900 |
Apr 02, 2024 | 33.69 | 33.71 | 33.60 | 33.69 | 33.65 | 9,700 |
Apr 01, 2024 | 33.99 | 34.17 | 33.87 | 33.92 | 33.88 | 26,800 |
Mar 28, 2024 | 34.12 | 34.23 | 34.08 | 34.09 | 34.05 | 5,800 |
Mar 27, 2024 | 33.98 | 34.19 | 33.96 | 34.19 | 34.15 | 15,700 |
Mar 26, 2024 | 33.91 | 34.17 | 33.82 | 33.82 | 33.78 | 7,100 |
Mar 25, 2024 | 33.80 | 34.04 | 33.80 | 34.02 | 33.98 | 7,800 |
Mar 22, 2024 | 33.99 | 33.99 | 33.79 | 33.90 | 33.86 | 6,200 |
Mar 21, 2024 | 33.53 | 33.95 | 33.53 | 33.89 | 33.85 | 60,800 |
Mar 21, 2024 | 0.04 Dividend | |||||
Mar 20, 2024 | 33.45 | 33.55 | 33.30 | 33.55 | 33.47 | 3,100 |
Mar 19, 2024 | 33.33 | 33.35 | 33.13 | 33.35 | 33.27 | 11,500 |
Mar 18, 2024 | 33.49 | 33.58 | 33.37 | 33.37 | 33.29 | 47,900 |
Mar 15, 2024 | 33.43 | 33.53 | 33.40 | 33.45 | 33.37 | 5,600 |
Mar 14, 2024 | 33.89 | 33.89 | 33.59 | 33.60 | 33.52 | 6,000 |
Mar 13, 2024 | 33.66 | 33.84 | 33.64 | 33.81 | 33.73 | 8,400 |
Mar 12, 2024 | 33.62 | 33.65 | 33.50 | 33.57 | 33.49 | 16,200 |
Mar 11, 2024 | 33.72 | 33.84 | 33.53 | 33.66 | 33.58 | 44,200 |
Mar 08, 2024 | 33.86 | 33.89 | 33.53 | 33.57 | 33.49 | 164,100 |
Mar 07, 2024 | 33.41 | 33.73 | 33.41 | 33.64 | 33.56 | 18,900 |
Mar 06, 2024 | 33.57 | 33.60 | 33.40 | 33.44 | 33.36 | 33,100 |
Mar 05, 2024 | 33.70 | 33.70 | 33.29 | 33.37 | 33.29 | 113,300 |
Mar 04, 2024 | 33.64 | 33.81 | 33.62 | 33.80 | 33.72 | 33,200 |
Mar 01, 2024 | 33.21 | 33.59 | 33.21 | 33.50 | 33.42 | 130,900 |
Feb 29, 2024 | 33.19 | 33.30 | 33.19 | 33.21 | 33.13 | 2,500 |
Feb 28, 2024 | 33.23 | 33.23 | 33.11 | 33.21 | 33.13 | 2,000 |
Feb 27, 2024 | 33.02 | 33.17 | 33.02 | 33.17 | 33.09 | 3,600 |
Feb 26, 2024 | 32.81 | 32.99 | 32.77 | 32.91 | 32.83 | 5,000 |
Feb 23, 2024 | 33.31 | 33.31 | 32.72 | 32.85 | 32.77 | 7,400 |
Feb 22, 2024 | 32.80 | 32.89 | 32.72 | 32.89 | 32.81 | 5,000 |
Feb 21, 2024 | 32.87 | 32.87 | 32.55 | 32.69 | 32.61 | 13,500 |
Feb 21, 2024 | 0.04 Dividend | |||||
Feb 20, 2024 | 33.38 | 33.38 | 32.98 | 33.10 | 32.98 | 20,500 |
Feb 16, 2024 | 33.42 | 33.47 | 33.31 | 33.42 | 33.30 | 7,300 |
Feb 15, 2024 | 33.38 | 33.50 | 33.34 | 33.48 | 33.36 | 3,100 |
Feb 14, 2024 | 33.18 | 33.36 | 33.11 | 33.34 | 33.22 | 24,100 |
Feb 13, 2024 | 33.14 | 33.23 | 33.00 | 33.10 | 32.98 | 13,100 |
Feb 12, 2024 | 33.40 | 33.67 | 33.40 | 33.58 | 33.46 | 8,900 |
Feb 09, 2024 | 33.25 | 33.51 | 33.25 | 33.51 | 33.39 | 11,100 |
Feb 08, 2024 | 32.95 | 33.17 | 32.89 | 33.15 | 33.03 | 6,700 |
Feb 07, 2024 | 32.88 | 33.00 | 32.87 | 32.96 | 32.84 | 3,600 |
Feb 06, 2024 | 32.77 | 32.89 | 32.74 | 32.87 | 32.75 | 7,000 |
Feb 05, 2024 | 32.82 | 32.89 | 32.69 | 32.84 | 32.72 | 2,700 |
Feb 02, 2024 | 32.98 | 32.98 | 32.73 | 32.94 | 32.82 | 8,600 |
Feb 01, 2024 | 32.87 | 32.87 | 32.67 | 32.82 | 32.70 | 3,700 |
Jan 31, 2024 | 32.82 | 32.93 | 32.72 | 32.72 | 32.60 | 20,100 |
Jan 30, 2024 | 32.94 | 32.99 | 32.86 | 32.99 | 32.87 | 4,400 |
Jan 29, 2024 | 32.81 | 32.95 | 32.62 | 32.95 | 32.83 | 4,200 |
Jan 26, 2024 | 32.83 | 32.83 | 32.67 | 32.72 | 32.60 | 5,900 |
Jan 25, 2024 | 32.68 | 32.72 | 32.62 | 32.70 | 32.58 | 6,900 |
Jan 24, 2024 | 32.83 | 32.89 | 32.62 | 32.62 | 32.50 | 22,500 |
Jan 23, 2024 | 32.94 | 32.94 | 32.79 | 32.79 | 32.67 | 4,200 |
Jan 23, 2024 | 0.04 Dividend | |||||
Jan 22, 2024 | 32.66 | 32.91 | 32.65 | 32.89 | 32.73 | 13,300 |
Jan 19, 2024 | 32.42 | 32.58 | 32.37 | 32.54 | 32.38 | 114,300 |
Jan 18, 2024 | 32.44 | 32.55 | 32.29 | 32.44 | 32.28 | 6,800 |
Jan 17, 2024 | 32.28 | 32.44 | 32.24 | 32.44 | 32.28 | 7,300 |
Jan 16, 2024 | 32.49 | 32.56 | 32.37 | 32.46 | 32.30 | 11,500 |
Jan 12, 2024 | 32.62 | 32.71 | 32.52 | 32.65 | 32.49 | 11,700 |
Jan 11, 2024 | 32.68 | 32.72 | 32.44 | 32.63 | 32.47 | 41,700 |
Jan 10, 2024 | 32.59 | 32.78 | 32.59 | 32.65 | 32.49 | 146,100 |
Jan 09, 2024 | 32.64 | 32.68 | 32.57 | 32.68 | 32.52 | 6,100 |
Jan 08, 2024 | 32.33 | 32.64 | 32.33 | 32.64 | 32.48 | 24,900 |
Jan 05, 2024 | 32.42 | 32.57 | 32.29 | 32.40 | 32.24 | 29,300 |
Jan 04, 2024 | 32.43 | 32.67 | 32.38 | 32.57 | 32.41 | 96,800 |
Jan 03, 2024 | 32.61 | 32.72 | 32.46 | 32.46 | 32.30 | 4,000 |
Jan 02, 2024 | 33.11 | 33.27 | 32.90 | 32.98 | 32.82 | 29,700 |
Dec 29, 2023 | 33.46 | 33.46 | 33.23 | 33.33 | 33.17 | 363,700 |
Dec 28, 2023 | 33.42 | 33.56 | 33.40 | 33.47 | 33.31 | 2,900 |
Dec 27, 2023 | 33.23 | 33.50 | 33.23 | 33.42 | 33.26 | 18,500 |
Dec 26, 2023 | 33.29 | 33.46 | 33.22 | 33.25 | 33.09 | 258,600 |
Dec 22, 2023 | 33.44 | 33.60 | 33.27 | 33.36 | 33.20 | 20,900 |
Dec 22, 2023 | 0.147 Dividend | |||||
Dec 21, 2023 | 33.19 | 33.42 | 33.19 | 33.35 | 33.04 | 33,500 |
Dec 20, 2023 | 33.33 | 33.50 | 33.09 | 33.09 | 32.78 | 9,000 |
Dec 19, 2023 | 32.95 | 33.47 | 32.95 | 33.40 | 33.09 | 222,000 |
Dec 18, 2023 | 32.85 | 33.13 | 32.85 | 32.97 | 32.67 | 40,600 |
Dec 15, 2023 | 32.89 | 33.07 | 32.89 | 32.99 | 32.69 | 10,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |