Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 32.48 | 33.33 | 32.48 | 32.81 | 32.81 | 25,964 |
May 08, 2024 | 32.70 | 33.50 | 32.70 | 33.22 | 33.22 | 26,100 |
May 07, 2024 | 32.93 | 33.40 | 32.70 | 32.79 | 32.79 | 42,700 |
May 06, 2024 | 32.08 | 32.98 | 32.07 | 32.64 | 32.64 | 26,400 |
May 03, 2024 | 31.85 | 32.68 | 31.85 | 32.08 | 32.08 | 29,600 |
May 02, 2024 | 31.28 | 31.70 | 31.10 | 31.70 | 31.70 | 24,100 |
May 01, 2024 | 31.01 | 31.87 | 31.01 | 31.11 | 31.11 | 36,400 |
Apr 30, 2024 | 30.82 | 31.35 | 30.50 | 31.05 | 31.05 | 43,100 |
Apr 29, 2024 | 30.83 | 31.29 | 30.55 | 31.06 | 31.06 | 76,300 |
Apr 26, 2024 | 30.63 | 31.90 | 30.63 | 31.05 | 31.05 | 69,900 |
Apr 25, 2024 | 32.35 | 32.35 | 29.98 | 30.71 | 30.71 | 89,600 |
Apr 24, 2024 | 32.94 | 33.44 | 32.84 | 33.27 | 33.27 | 62,100 |
Apr 23, 2024 | 32.25 | 33.32 | 31.78 | 32.89 | 32.89 | 93,100 |
Apr 22, 2024 | 32.10 | 32.78 | 31.90 | 32.07 | 32.07 | 64,500 |
Apr 19, 2024 | 31.10 | 32.25 | 31.10 | 32.18 | 32.18 | 78,000 |
Apr 18, 2024 | 31.33 | 31.61 | 31.00 | 31.03 | 31.03 | 40,200 |
Apr 17, 2024 | 31.08 | 31.77 | 30.93 | 31.00 | 31.00 | 44,100 |
Apr 16, 2024 | 30.90 | 31.49 | 30.73 | 31.08 | 31.08 | 85,100 |
Apr 15, 2024 | 31.84 | 32.18 | 30.12 | 31.06 | 31.06 | 89,600 |
Apr 12, 2024 | 31.13 | 31.76 | 30.60 | 31.44 | 31.44 | 123,400 |
Apr 11, 2024 | 31.35 | 31.62 | 30.94 | 31.50 | 31.50 | 45,200 |
Apr 10, 2024 | 32.13 | 32.42 | 31.00 | 31.40 | 31.40 | 42,600 |
Apr 09, 2024 | 33.50 | 33.61 | 33.09 | 33.15 | 33.15 | 32,600 |
Apr 08, 2024 | 32.75 | 33.51 | 32.74 | 33.28 | 33.28 | 43,600 |
Apr 05, 2024 | 32.30 | 33.10 | 32.17 | 32.90 | 32.90 | 87,000 |
Apr 04, 2024 | 33.10 | 33.10 | 31.96 | 32.20 | 32.20 | 27,200 |
Apr 03, 2024 | 32.50 | 33.04 | 32.16 | 32.16 | 32.16 | 22,800 |
Apr 02, 2024 | 34.58 | 34.58 | 32.46 | 32.75 | 32.75 | 48,800 |
Apr 01, 2024 | 34.16 | 34.75 | 33.53 | 33.76 | 33.76 | 37,000 |
Mar 28, 2024 | 34.35 | 35.72 | 34.31 | 34.74 | 34.74 | 179,300 |
Mar 27, 2024 | 33.13 | 34.99 | 33.12 | 34.93 | 34.93 | 58,500 |
Mar 27, 2024 | 0.06 Dividend | |||||
Mar 26, 2024 | 34.04 | 34.38 | 33.22 | 33.22 | 33.16 | 40,400 |
Mar 25, 2024 | 34.99 | 34.99 | 33.03 | 33.72 | 33.66 | 84,500 |
Mar 22, 2024 | 33.53 | 34.96 | 33.53 | 34.21 | 34.15 | 76,300 |
Mar 21, 2024 | 31.88 | 33.51 | 31.88 | 33.38 | 33.32 | 42,900 |
Mar 20, 2024 | 30.38 | 32.48 | 30.38 | 31.90 | 31.84 | 52,900 |
Mar 19, 2024 | 31.34 | 31.57 | 31.04 | 31.04 | 30.98 | 24,900 |
Mar 18, 2024 | 31.34 | 32.16 | 31.29 | 31.29 | 31.23 | 27,600 |
Mar 15, 2024 | 31.98 | 32.55 | 31.44 | 31.79 | 31.73 | 54,900 |
Mar 14, 2024 | 31.66 | 31.71 | 31.00 | 31.00 | 30.94 | 28,200 |
Mar 13, 2024 | 32.14 | 32.19 | 31.71 | 31.91 | 31.85 | 123,000 |
Mar 12, 2024 | 31.75 | 32.00 | 31.22 | 31.47 | 31.41 | 21,100 |
Mar 11, 2024 | 30.99 | 32.28 | 30.99 | 32.01 | 31.95 | 28,200 |
Mar 08, 2024 | 32.00 | 32.29 | 31.18 | 31.29 | 31.23 | 30,300 |
Mar 07, 2024 | 32.75 | 32.87 | 31.38 | 31.50 | 31.44 | 28,700 |
Mar 06, 2024 | 32.46 | 33.17 | 31.98 | 32.74 | 32.68 | 39,100 |
Mar 05, 2024 | 32.10 | 32.61 | 31.82 | 32.61 | 32.55 | 24,500 |
Mar 04, 2024 | 31.02 | 32.66 | 30.94 | 31.07 | 31.01 | 35,800 |
Mar 01, 2024 | 31.18 | 31.48 | 30.68 | 31.32 | 31.26 | 40,000 |
Feb 29, 2024 | 31.13 | 31.53 | 30.57 | 31.17 | 31.11 | 23,000 |
Feb 28, 2024 | 31.81 | 32.27 | 31.22 | 31.26 | 31.20 | 28,500 |
Feb 27, 2024 | 32.93 | 33.38 | 31.73 | 31.74 | 31.68 | 34,500 |
Feb 26, 2024 | 31.99 | 33.12 | 31.75 | 32.94 | 32.88 | 56,500 |
Feb 23, 2024 | 31.22 | 32.64 | 31.22 | 32.45 | 32.39 | 35,800 |
Feb 22, 2024 | 32.08 | 32.77 | 31.27 | 31.27 | 31.21 | 27,400 |
Feb 21, 2024 | 32.47 | 32.59 | 31.61 | 32.17 | 32.11 | 31,200 |
Feb 20, 2024 | 33.25 | 33.82 | 32.56 | 32.71 | 32.65 | 49,600 |
Feb 16, 2024 | 33.09 | 34.27 | 32.26 | 33.23 | 33.17 | 39,200 |
Feb 15, 2024 | 32.24 | 33.66 | 32.24 | 33.16 | 33.10 | 56,700 |
Feb 14, 2024 | 31.89 | 32.34 | 31.17 | 32.25 | 32.19 | 37,800 |
Feb 13, 2024 | 31.62 | 32.22 | 30.95 | 31.11 | 31.05 | 56,200 |
Feb 12, 2024 | 32.97 | 32.97 | 31.95 | 32.11 | 32.05 | 42,900 |
Feb 09, 2024 | 31.83 | 32.33 | 31.09 | 32.33 | 32.27 | 29,800 |
Feb 08, 2024 | 31.40 | 31.46 | 31.00 | 31.00 | 30.94 | 45,900 |
Feb 07, 2024 | 30.85 | 31.78 | 29.75 | 31.48 | 31.42 | 58,000 |
Feb 06, 2024 | 30.08 | 31.03 | 29.75 | 30.82 | 30.76 | 176,700 |
Feb 05, 2024 | 29.50 | 30.03 | 29.10 | 29.94 | 29.89 | 42,400 |
Feb 02, 2024 | 29.73 | 30.34 | 29.38 | 30.17 | 30.12 | 48,200 |
Feb 01, 2024 | 33.10 | 33.10 | 29.45 | 30.39 | 30.34 | 81,200 |
Jan 31, 2024 | 32.60 | 33.45 | 32.31 | 32.98 | 32.92 | 79,600 |
Jan 30, 2024 | 32.59 | 33.17 | 31.70 | 32.78 | 32.72 | 55,800 |
Jan 29, 2024 | 30.93 | 32.92 | 30.59 | 32.71 | 32.65 | 54,400 |
Jan 26, 2024 | 30.94 | 31.49 | 29.93 | 30.43 | 30.38 | 131,100 |
Jan 25, 2024 | 28.54 | 30.66 | 27.76 | 29.70 | 29.65 | 168,700 |
Jan 24, 2024 | 27.20 | 27.63 | 27.10 | 27.33 | 27.28 | 78,200 |
Jan 23, 2024 | 27.46 | 27.50 | 26.64 | 27.10 | 27.05 | 42,200 |
Jan 22, 2024 | 25.99 | 27.22 | 25.99 | 27.16 | 27.11 | 41,900 |
Jan 19, 2024 | 25.06 | 26.05 | 25.05 | 26.00 | 25.95 | 21,900 |
Jan 18, 2024 | 25.09 | 25.54 | 23.30 | 25.11 | 25.06 | 23,300 |
Jan 17, 2024 | 24.92 | 25.40 | 24.80 | 25.20 | 25.15 | 21,900 |
Jan 16, 2024 | 25.84 | 27.04 | 25.15 | 25.30 | 25.25 | 21,000 |
Jan 12, 2024 | 26.01 | 26.01 | 25.34 | 25.74 | 25.69 | 33,800 |
Jan 11, 2024 | 24.70 | 26.10 | 24.41 | 26.01 | 25.96 | 74,100 |
Jan 10, 2024 | 24.75 | 24.94 | 24.75 | 24.93 | 24.88 | 31,500 |
Jan 09, 2024 | 24.89 | 25.06 | 24.65 | 24.81 | 24.77 | 40,400 |
Jan 08, 2024 | 24.75 | 25.25 | 24.74 | 24.87 | 24.83 | 31,400 |
Jan 05, 2024 | 24.46 | 25.77 | 24.01 | 24.75 | 24.71 | 66,000 |
Jan 04, 2024 | 23.05 | 25.49 | 23.05 | 24.34 | 24.30 | 64,700 |
Jan 03, 2024 | 23.76 | 24.46 | 23.22 | 23.25 | 23.21 | 32,900 |
Jan 02, 2024 | 24.42 | 25.01 | 24.00 | 24.13 | 24.09 | 36,700 |
Dec 29, 2023 | 25.09 | 25.33 | 24.15 | 24.19 | 24.15 | 22,600 |
Dec 28, 2023 | 24.77 | 25.08 | 24.77 | 24.85 | 24.81 | 13,900 |
Dec 28, 2023 | 0.06 Dividend | |||||
Dec 27, 2023 | 24.99 | 25.09 | 24.62 | 24.80 | 24.70 | 23,000 |
Dec 26, 2023 | 24.84 | 25.12 | 24.42 | 24.81 | 24.71 | 15,400 |
Dec 22, 2023 | 24.62 | 25.35 | 23.04 | 24.60 | 24.50 | 46,000 |
Dec 21, 2023 | 25.26 | 25.80 | 24.55 | 24.58 | 24.48 | 31,600 |
Dec 20, 2023 | 24.95 | 25.97 | 24.71 | 25.10 | 24.99 | 30,800 |
Dec 19, 2023 | 24.70 | 25.47 | 24.70 | 24.72 | 24.62 | 41,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |