Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 33.19 | 33.23 | 33.01 | 33.18 | 33.18 | 106,841 |
May 02, 2024 | 32.82 | 32.90 | 32.50 | 32.81 | 32.81 | 45,900 |
May 01, 2024 | 32.59 | 32.96 | 32.42 | 32.53 | 32.53 | 26,400 |
Apr 30, 2024 | 33.03 | 33.12 | 32.59 | 32.59 | 32.59 | 11,100 |
Apr 29, 2024 | 33.12 | 33.25 | 33.06 | 33.20 | 33.20 | 5,400 |
Apr 26, 2024 | 32.96 | 33.16 | 32.96 | 33.06 | 33.06 | 8,000 |
Apr 25, 2024 | 32.52 | 32.97 | 32.44 | 32.88 | 32.88 | 15,800 |
Apr 24, 2024 | 33.01 | 33.13 | 32.70 | 32.86 | 32.86 | 23,300 |
Apr 23, 2024 | 32.51 | 32.94 | 32.51 | 32.87 | 32.87 | 15,100 |
Apr 22, 2024 | 32.31 | 32.60 | 32.22 | 32.45 | 32.45 | 11,000 |
Apr 19, 2024 | 32.44 | 32.48 | 32.10 | 32.12 | 32.12 | 16,200 |
Apr 18, 2024 | 32.70 | 32.70 | 32.32 | 32.37 | 32.37 | 12,000 |
Apr 17, 2024 | 32.91 | 32.91 | 32.45 | 32.52 | 32.52 | 24,100 |
Apr 16, 2024 | 32.80 | 32.86 | 32.65 | 32.77 | 32.77 | 8,100 |
Apr 15, 2024 | 33.55 | 33.66 | 32.78 | 32.85 | 32.85 | 27,000 |
Apr 12, 2024 | 33.54 | 33.60 | 33.19 | 33.25 | 33.25 | 26,000 |
Apr 11, 2024 | 33.71 | 33.88 | 33.49 | 33.81 | 33.81 | 21,300 |
Apr 10, 2024 | 33.70 | 33.80 | 33.56 | 33.67 | 33.67 | 20,800 |
Apr 09, 2024 | 34.18 | 34.22 | 33.77 | 34.07 | 34.07 | 31,700 |
Apr 08, 2024 | 34.09 | 34.15 | 33.99 | 34.03 | 34.03 | 153,300 |
Apr 05, 2024 | 33.71 | 34.06 | 33.71 | 34.00 | 34.00 | 16,300 |
Apr 04, 2024 | 34.34 | 34.39 | 33.54 | 33.59 | 33.59 | 27,200 |
Apr 03, 2024 | 33.90 | 34.15 | 33.90 | 34.06 | 34.06 | 36,100 |
Apr 02, 2024 | 33.94 | 33.96 | 33.76 | 33.96 | 33.96 | 40,300 |
Apr 01, 2024 | 34.50 | 34.50 | 34.18 | 34.27 | 34.27 | 30,800 |
Mar 28, 2024 | 34.41 | 34.46 | 34.35 | 34.42 | 34.42 | 48,400 |
Mar 27, 2024 | 34.23 | 34.32 | 34.08 | 34.32 | 34.32 | 28,500 |
Mar 26, 2024 | 34.15 | 34.22 | 34.02 | 34.02 | 34.02 | 17,500 |
Mar 25, 2024 | 34.13 | 34.22 | 34.06 | 34.07 | 34.07 | 29,700 |
Mar 22, 2024 | 34.39 | 34.39 | 34.17 | 34.21 | 34.21 | 122,100 |
Mar 21, 2024 | 34.47 | 34.58 | 34.40 | 34.41 | 34.41 | 24,600 |
Mar 20, 2024 | 33.81 | 34.23 | 33.81 | 34.21 | 34.21 | 16,900 |
Mar 19, 2024 | 33.58 | 33.79 | 33.49 | 33.79 | 33.79 | 39,900 |
Mar 18, 2024 | 33.77 | 33.77 | 33.58 | 33.66 | 33.66 | 31,100 |
Mar 15, 2024 | 33.49 | 33.59 | 33.40 | 33.50 | 33.50 | 16,800 |
Mar 14, 2024 | 33.92 | 33.98 | 33.51 | 33.69 | 33.69 | 47,300 |
Mar 13, 2024 | 33.92 | 34.03 | 33.85 | 33.92 | 33.92 | 97,700 |
Mar 12, 2024 | 33.71 | 33.91 | 33.47 | 33.90 | 33.90 | 33,600 |
Mar 11, 2024 | 33.47 | 33.55 | 33.31 | 33.53 | 33.53 | 30,600 |
Mar 08, 2024 | 33.90 | 34.02 | 33.53 | 33.60 | 33.60 | 52,300 |
Mar 07, 2024 | 33.75 | 33.96 | 33.75 | 33.87 | 33.87 | 40,700 |
Mar 06, 2024 | 33.57 | 33.64 | 33.38 | 33.52 | 33.52 | 39,300 |
Mar 05, 2024 | 33.52 | 33.52 | 33.10 | 33.24 | 33.24 | 70,600 |
Mar 04, 2024 | 33.75 | 33.81 | 33.67 | 33.67 | 33.67 | 24,500 |
Mar 01, 2024 | 33.46 | 33.73 | 33.35 | 33.73 | 33.73 | 37,700 |
Feb 29, 2024 | 33.29 | 33.40 | 33.13 | 33.37 | 33.37 | 70,500 |
Feb 28, 2024 | 33.01 | 33.17 | 33.01 | 33.08 | 33.08 | 25,700 |
Feb 27, 2024 | 33.20 | 33.20 | 33.06 | 33.16 | 33.16 | 14,600 |
Feb 26, 2024 | 33.04 | 33.16 | 33.04 | 33.10 | 33.10 | 18,200 |
Feb 23, 2024 | 33.07 | 33.12 | 32.88 | 33.00 | 33.00 | 21,300 |
Feb 22, 2024 | 32.68 | 33.01 | 32.68 | 32.99 | 32.99 | 38,500 |
Feb 21, 2024 | 32.06 | 32.24 | 32.04 | 32.24 | 32.24 | 16,400 |
Feb 20, 2024 | 32.39 | 32.39 | 32.13 | 32.23 | 32.23 | 26,300 |
Feb 16, 2024 | 32.80 | 32.81 | 32.50 | 32.51 | 32.51 | 32,800 |
Feb 15, 2024 | 32.52 | 32.73 | 32.51 | 32.71 | 32.71 | 29,300 |
Feb 14, 2024 | 32.19 | 32.48 | 32.17 | 32.48 | 32.48 | 31,100 |
Feb 13, 2024 | 31.88 | 32.13 | 31.76 | 31.99 | 31.99 | 23,700 |
Feb 12, 2024 | 32.46 | 32.67 | 32.43 | 32.44 | 32.44 | 52,600 |
Feb 09, 2024 | 32.33 | 32.50 | 32.29 | 32.45 | 32.45 | 15,800 |
Feb 08, 2024 | 32.12 | 32.32 | 32.12 | 32.30 | 32.30 | 17,700 |
Feb 07, 2024 | 31.87 | 32.19 | 31.84 | 32.09 | 32.09 | 23,300 |
Feb 06, 2024 | 31.75 | 31.75 | 31.64 | 31.73 | 31.73 | 14,100 |
Feb 05, 2024 | 31.63 | 31.68 | 31.38 | 31.63 | 31.63 | 16,400 |
Feb 02, 2024 | 31.40 | 31.76 | 31.28 | 31.70 | 31.70 | 53,000 |
Feb 01, 2024 | 31.19 | 31.49 | 31.05 | 31.48 | 31.48 | 6,700 |
Jan 31, 2024 | 31.48 | 31.48 | 31.09 | 31.10 | 31.10 | 26,900 |
Jan 30, 2024 | 31.56 | 31.66 | 31.50 | 31.61 | 31.61 | 14,300 |
Jan 29, 2024 | 31.30 | 31.58 | 31.30 | 31.58 | 31.58 | 11,200 |
Jan 26, 2024 | 31.33 | 31.45 | 31.26 | 31.34 | 31.34 | 8,500 |
Jan 25, 2024 | 31.29 | 31.38 | 31.20 | 31.32 | 31.32 | 14,200 |
Jan 24, 2024 | 31.21 | 31.30 | 31.04 | 31.07 | 31.07 | 18,000 |
Jan 23, 2024 | 31.07 | 31.13 | 30.95 | 31.07 | 31.07 | 36,800 |
Jan 22, 2024 | 31.00 | 31.09 | 30.98 | 31.01 | 31.01 | 21,300 |
Jan 19, 2024 | 30.51 | 30.83 | 30.49 | 30.78 | 30.78 | 13,300 |
Jan 18, 2024 | 30.23 | 30.45 | 30.19 | 30.45 | 30.45 | 7,100 |
Jan 17, 2024 | 30.09 | 30.09 | 29.93 | 30.06 | 30.06 | 11,700 |
Jan 16, 2024 | 30.38 | 30.38 | 30.21 | 30.28 | 30.28 | 10,100 |
Jan 12, 2024 | 30.56 | 30.62 | 30.39 | 30.45 | 30.45 | 8,800 |
Jan 11, 2024 | 30.39 | 30.46 | 30.17 | 30.46 | 30.46 | 7,200 |
Jan 10, 2024 | 30.26 | 30.42 | 30.22 | 30.40 | 30.40 | 11,400 |
Jan 09, 2024 | 30.08 | 30.31 | 30.08 | 30.25 | 30.25 | 8,500 |
Jan 08, 2024 | 29.86 | 30.33 | 29.86 | 30.33 | 30.33 | 14,200 |
Jan 05, 2024 | 29.81 | 30.05 | 29.81 | 29.86 | 29.86 | 16,000 |
Jan 04, 2024 | 29.89 | 30.08 | 29.87 | 29.87 | 29.87 | 6,900 |
Jan 03, 2024 | 30.14 | 30.14 | 29.92 | 29.93 | 29.93 | 28,400 |
Jan 02, 2024 | 30.44 | 30.53 | 30.19 | 30.31 | 30.31 | 38,100 |
Dec 29, 2023 | 30.78 | 30.81 | 30.58 | 30.68 | 30.68 | 23,700 |
Dec 28, 2023 | 30.80 | 30.85 | 30.74 | 30.75 | 30.75 | 15,400 |
Dec 27, 2023 | 30.77 | 30.85 | 30.73 | 30.83 | 30.83 | 22,100 |
Dec 26, 2023 | 30.62 | 30.85 | 30.62 | 30.81 | 30.81 | 10,600 |
Dec 22, 2023 | 30.64 | 30.73 | 30.52 | 30.62 | 30.62 | 17,000 |
Dec 21, 2023 | 30.48 | 30.58 | 30.34 | 30.58 | 30.58 | 8,800 |
Dec 20, 2023 | 30.59 | 30.77 | 30.17 | 30.17 | 30.17 | 45,800 |
Dec 20, 2023 | 0.406 Dividend | |||||
Dec 19, 2023 | 30.90 | 31.09 | 30.90 | 31.09 | 30.68 | 25,700 |
Dec 18, 2023 | 30.61 | 30.90 | 30.61 | 30.85 | 30.45 | 22,700 |
Dec 15, 2023 | 30.77 | 30.84 | 30.66 | 30.71 | 30.31 | 17,600 |
Dec 14, 2023 | 30.67 | 30.85 | 30.61 | 30.75 | 30.35 | 45,400 |
Dec 13, 2023 | 29.94 | 30.43 | 29.94 | 30.43 | 30.03 | 23,400 |
Dec 12, 2023 | 29.91 | 30.02 | 29.82 | 29.96 | 29.57 | 15,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |