Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 32.19 | 32.41 | 31.94 | 32.26 | 32.26 | 269,000 |
May 03, 2024 | 32.29 | 32.29 | 31.88 | 32.15 | 32.15 | 135,000 |
May 02, 2024 | 31.92 | 32.21 | 31.83 | 31.96 | 31.96 | 133,100 |
May 01, 2024 | 31.74 | 32.02 | 31.52 | 31.68 | 31.68 | 139,100 |
Apr 30, 2024 | 31.35 | 32.10 | 31.35 | 31.73 | 31.73 | 87,700 |
Apr 29, 2024 | 32.34 | 32.63 | 31.93 | 32.03 | 32.03 | 85,700 |
Apr 26, 2024 | 32.56 | 32.78 | 32.15 | 32.25 | 32.25 | 64,400 |
Apr 25, 2024 | 32.82 | 33.26 | 32.14 | 32.39 | 32.39 | 159,200 |
Apr 24, 2024 | 32.82 | 33.37 | 32.52 | 33.17 | 33.17 | 165,300 |
Apr 23, 2024 | 33.01 | 34.05 | 33.01 | 33.22 | 33.22 | 134,100 |
Apr 22, 2024 | 33.05 | 33.53 | 33.05 | 33.21 | 33.21 | 50,200 |
Apr 19, 2024 | 31.79 | 33.25 | 31.79 | 33.16 | 33.16 | 102,000 |
Apr 18, 2024 | 31.36 | 32.08 | 31.36 | 31.88 | 31.88 | 87,600 |
Apr 17, 2024 | 31.70 | 31.96 | 31.35 | 31.35 | 31.35 | 60,800 |
Apr 16, 2024 | 31.73 | 31.79 | 31.40 | 31.41 | 31.41 | 61,200 |
Apr 15, 2024 | 32.29 | 32.49 | 31.70 | 31.92 | 31.92 | 58,300 |
Apr 12, 2024 | 31.88 | 32.26 | 31.84 | 32.14 | 32.14 | 49,100 |
Apr 11, 2024 | 32.12 | 32.26 | 31.70 | 32.07 | 32.07 | 67,000 |
Apr 10, 2024 | 32.84 | 32.85 | 31.70 | 32.03 | 32.03 | 98,300 |
Apr 09, 2024 | 33.83 | 33.85 | 33.52 | 33.75 | 33.75 | 59,200 |
Apr 08, 2024 | 33.22 | 33.79 | 33.22 | 33.69 | 33.69 | 74,200 |
Apr 05, 2024 | 33.06 | 33.38 | 32.96 | 33.24 | 33.24 | 47,200 |
Apr 04, 2024 | 33.47 | 34.00 | 33.21 | 33.27 | 33.27 | 106,900 |
Apr 03, 2024 | 32.95 | 33.94 | 32.70 | 33.26 | 33.26 | 110,200 |
Apr 02, 2024 | 33.31 | 33.39 | 32.83 | 33.15 | 33.15 | 127,900 |
Apr 01, 2024 | 34.44 | 34.44 | 33.32 | 33.63 | 33.63 | 87,600 |
Mar 28, 2024 | 33.92 | 34.74 | 33.55 | 34.64 | 34.64 | 167,100 |
Mar 27, 2024 | 33.07 | 33.85 | 33.07 | 33.84 | 33.84 | 83,000 |
Mar 26, 2024 | 33.06 | 33.25 | 32.90 | 33.00 | 33.00 | 86,400 |
Mar 25, 2024 | 33.17 | 33.44 | 32.74 | 32.93 | 32.93 | 56,700 |
Mar 22, 2024 | 33.13 | 33.13 | 32.62 | 33.01 | 33.01 | 92,500 |
Mar 21, 2024 | 32.72 | 33.22 | 32.69 | 32.98 | 32.98 | 109,300 |
Mar 20, 2024 | 31.63 | 32.92 | 31.31 | 32.60 | 32.60 | 87,100 |
Mar 19, 2024 | 31.59 | 31.91 | 31.59 | 31.66 | 31.66 | 91,300 |
Mar 18, 2024 | 31.96 | 32.15 | 31.46 | 31.54 | 31.54 | 86,400 |
Mar 15, 2024 | 31.73 | 32.58 | 31.73 | 32.00 | 32.00 | 1,125,100 |
Mar 14, 2024 | 32.57 | 32.57 | 31.69 | 31.89 | 31.89 | 146,400 |
Mar 13, 2024 | 32.85 | 33.54 | 32.44 | 32.58 | 32.58 | 103,100 |
Mar 12, 2024 | 33.27 | 33.49 | 32.81 | 32.88 | 32.88 | 99,400 |
Mar 11, 2024 | 33.51 | 33.77 | 33.36 | 33.44 | 33.44 | 94,900 |
Mar 08, 2024 | 33.92 | 34.24 | 33.61 | 33.62 | 33.62 | 120,200 |
Mar 07, 2024 | 33.77 | 34.44 | 32.63 | 33.50 | 33.50 | 112,100 |
Mar 06, 2024 | 33.29 | 34.00 | 32.65 | 33.50 | 33.50 | 152,000 |
Mar 05, 2024 | 32.60 | 33.74 | 32.60 | 33.29 | 33.29 | 136,900 |
Mar 04, 2024 | 31.61 | 33.81 | 31.29 | 33.00 | 33.00 | 310,200 |
Mar 01, 2024 | 31.33 | 31.45 | 30.66 | 31.12 | 31.12 | 71,200 |
Feb 29, 2024 | 31.69 | 32.13 | 31.16 | 31.46 | 31.46 | 76,300 |
Feb 28, 2024 | 30.71 | 31.35 | 30.71 | 31.16 | 31.16 | 104,300 |
Feb 27, 2024 | 31.53 | 31.85 | 30.97 | 31.11 | 31.11 | 62,600 |
Feb 26, 2024 | 31.60 | 32.00 | 31.28 | 31.31 | 31.31 | 62,000 |
Feb 23, 2024 | 31.90 | 32.25 | 31.12 | 31.78 | 31.78 | 67,600 |
Feb 22, 2024 | 32.67 | 32.67 | 31.81 | 31.92 | 31.92 | 79,400 |
Feb 21, 2024 | 32.52 | 32.91 | 32.31 | 32.84 | 32.84 | 79,600 |
Feb 20, 2024 | 32.73 | 34.39 | 32.64 | 32.83 | 32.83 | 95,000 |
Feb 16, 2024 | 33.08 | 33.40 | 32.60 | 33.02 | 33.02 | 74,200 |
Feb 15, 2024 | 32.31 | 33.60 | 31.96 | 33.51 | 33.51 | 130,800 |
Feb 14, 2024 | 31.79 | 32.19 | 31.01 | 32.01 | 32.01 | 78,300 |
Feb 13, 2024 | 32.57 | 33.83 | 31.17 | 31.49 | 31.49 | 130,900 |
Feb 12, 2024 | 32.45 | 33.53 | 32.38 | 33.27 | 33.27 | 111,400 |
Feb 09, 2024 | 31.57 | 32.48 | 31.39 | 32.48 | 32.48 | 62,200 |
Feb 08, 2024 | 31.46 | 31.83 | 31.32 | 31.56 | 31.56 | 77,800 |
Feb 08, 2024 | 0.27 Dividend | |||||
Feb 07, 2024 | 31.52 | 31.92 | 31.01 | 31.70 | 31.43 | 73,400 |
Feb 06, 2024 | 31.52 | 31.98 | 31.27 | 31.53 | 31.26 | 81,500 |
Feb 05, 2024 | 31.82 | 31.90 | 31.09 | 31.47 | 31.20 | 75,500 |
Feb 02, 2024 | 32.02 | 32.66 | 31.96 | 32.18 | 31.91 | 88,100 |
Feb 01, 2024 | 33.42 | 33.51 | 31.68 | 32.49 | 32.21 | 105,400 |
Jan 31, 2024 | 33.54 | 34.22 | 33.13 | 33.13 | 32.85 | 97,300 |
Jan 30, 2024 | 33.41 | 34.16 | 32.89 | 34.01 | 33.72 | 61,100 |
Jan 29, 2024 | 32.65 | 33.20 | 32.65 | 33.11 | 32.83 | 62,600 |
Jan 26, 2024 | 32.65 | 32.75 | 32.32 | 32.73 | 32.45 | 77,000 |
Jan 25, 2024 | 32.83 | 32.90 | 31.06 | 32.40 | 32.12 | 150,500 |
Jan 24, 2024 | 32.65 | 32.77 | 32.42 | 32.49 | 32.21 | 71,000 |
Jan 23, 2024 | 33.00 | 33.00 | 32.31 | 32.33 | 32.05 | 86,800 |
Jan 22, 2024 | 32.24 | 32.90 | 32.24 | 32.90 | 32.62 | 65,100 |
Jan 19, 2024 | 31.75 | 31.96 | 31.13 | 31.88 | 31.61 | 238,100 |
Jan 18, 2024 | 31.56 | 31.66 | 31.17 | 31.53 | 31.26 | 84,000 |
Jan 17, 2024 | 30.26 | 32.80 | 30.26 | 31.60 | 31.33 | 118,100 |
Jan 16, 2024 | 30.77 | 31.19 | 30.60 | 30.63 | 30.37 | 90,200 |
Jan 12, 2024 | 31.48 | 31.69 | 30.72 | 31.13 | 30.86 | 75,800 |
Jan 11, 2024 | 31.80 | 32.40 | 30.87 | 31.29 | 31.02 | 72,200 |
Jan 10, 2024 | 31.98 | 32.45 | 31.61 | 32.09 | 31.82 | 63,500 |
Jan 09, 2024 | 32.10 | 32.26 | 31.80 | 32.14 | 31.87 | 73,300 |
Jan 08, 2024 | 32.23 | 32.77 | 31.98 | 32.50 | 32.22 | 85,500 |
Jan 05, 2024 | 32.52 | 32.85 | 32.21 | 32.34 | 32.06 | 114,100 |
Jan 04, 2024 | 32.18 | 32.65 | 32.08 | 32.16 | 31.89 | 78,600 |
Jan 03, 2024 | 32.55 | 32.66 | 31.90 | 32.07 | 31.80 | 138,500 |
Jan 02, 2024 | 32.27 | 33.06 | 32.11 | 32.67 | 32.39 | 129,400 |
Dec 29, 2023 | 32.95 | 33.06 | 32.35 | 32.41 | 32.13 | 71,500 |
Dec 28, 2023 | 33.30 | 33.32 | 33.00 | 33.05 | 32.77 | 62,000 |
Dec 27, 2023 | 33.61 | 33.61 | 33.12 | 33.30 | 33.02 | 86,700 |
Dec 26, 2023 | 33.53 | 33.80 | 33.25 | 33.40 | 33.12 | 161,100 |
Dec 22, 2023 | 33.29 | 33.81 | 33.03 | 33.30 | 33.02 | 115,200 |
Dec 21, 2023 | 33.82 | 33.92 | 33.12 | 33.29 | 33.01 | 114,400 |
Dec 20, 2023 | 34.34 | 34.96 | 33.64 | 33.67 | 33.38 | 86,000 |
Dec 19, 2023 | 33.42 | 34.40 | 33.42 | 34.28 | 33.99 | 88,300 |
Dec 18, 2023 | 33.49 | 33.90 | 33.12 | 33.45 | 33.17 | 114,500 |
Dec 15, 2023 | 33.88 | 34.54 | 33.08 | 33.49 | 33.20 | 246,400 |
Dec 14, 2023 | 33.57 | 34.20 | 33.10 | 33.56 | 33.27 | 140,300 |
Dec 13, 2023 | 31.02 | 32.87 | 30.92 | 32.84 | 32.56 | 160,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |