Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 33.68 | 33.94 | 33.54 | 33.61 | 33.61 | 318,815 |
May 01, 2024 | 33.02 | 33.85 | 32.96 | 33.50 | 33.50 | 354,700 |
Apr 30, 2024 | 32.95 | 33.50 | 32.58 | 33.10 | 33.10 | 387,300 |
Apr 29, 2024 | 32.64 | 32.84 | 32.46 | 32.49 | 32.49 | 278,000 |
Apr 26, 2024 | 32.29 | 32.66 | 32.27 | 32.56 | 32.56 | 213,300 |
Apr 25, 2024 | 32.09 | 32.30 | 32.00 | 32.18 | 32.18 | 195,400 |
Apr 24, 2024 | 32.00 | 32.25 | 31.84 | 32.23 | 32.23 | 180,100 |
Apr 23, 2024 | 31.92 | 32.23 | 31.89 | 32.12 | 32.12 | 156,000 |
Apr 22, 2024 | 31.84 | 32.04 | 31.70 | 31.93 | 31.93 | 202,600 |
Apr 19, 2024 | 31.24 | 31.89 | 31.24 | 31.80 | 31.80 | 388,200 |
Apr 19, 2024 | 0.19 Dividend | |||||
Apr 18, 2024 | 31.61 | 31.86 | 31.57 | 31.68 | 31.49 | 213,600 |
Apr 17, 2024 | 31.50 | 31.70 | 31.28 | 31.59 | 31.40 | 152,500 |
Apr 16, 2024 | 31.39 | 31.63 | 31.28 | 31.31 | 31.12 | 153,000 |
Apr 15, 2024 | 31.75 | 31.75 | 31.29 | 31.56 | 31.37 | 192,800 |
Apr 12, 2024 | 31.82 | 31.88 | 31.45 | 31.62 | 31.43 | 388,700 |
Apr 11, 2024 | 31.56 | 31.93 | 31.40 | 31.93 | 31.74 | 291,500 |
Apr 10, 2024 | 32.28 | 32.32 | 31.14 | 31.34 | 31.15 | 389,100 |
Apr 09, 2024 | 32.17 | 32.73 | 32.17 | 32.72 | 32.52 | 394,900 |
Apr 08, 2024 | 31.96 | 32.18 | 31.85 | 32.12 | 31.93 | 241,400 |
Apr 05, 2024 | 31.50 | 32.07 | 31.39 | 31.91 | 31.72 | 352,700 |
Apr 04, 2024 | 31.87 | 32.07 | 31.36 | 31.50 | 31.31 | 229,600 |
Apr 03, 2024 | 31.70 | 31.81 | 31.52 | 31.60 | 31.41 | 240,800 |
Apr 02, 2024 | 32.20 | 32.20 | 31.63 | 31.71 | 31.52 | 335,900 |
Apr 01, 2024 | 32.62 | 32.62 | 32.26 | 32.32 | 32.13 | 328,000 |
Mar 28, 2024 | 32.61 | 32.76 | 32.36 | 32.51 | 32.32 | 670,200 |
Mar 27, 2024 | 32.44 | 32.52 | 32.35 | 32.48 | 32.29 | 356,500 |
Mar 26, 2024 | 32.71 | 32.75 | 32.17 | 32.20 | 32.01 | 366,600 |
Mar 25, 2024 | 32.62 | 32.73 | 32.53 | 32.57 | 32.37 | 303,300 |
Mar 22, 2024 | 33.00 | 33.06 | 32.48 | 32.57 | 32.37 | 334,100 |
Mar 21, 2024 | 32.72 | 32.94 | 32.57 | 32.88 | 32.68 | 230,100 |
Mar 20, 2024 | 32.07 | 32.59 | 32.02 | 32.58 | 32.38 | 221,600 |
Mar 20, 2024 | 0.19 Dividend | |||||
Mar 19, 2024 | 32.24 | 32.55 | 31.99 | 32.46 | 32.08 | 258,200 |
Mar 18, 2024 | 32.23 | 32.46 | 32.15 | 32.25 | 31.87 | 250,700 |
Mar 15, 2024 | 31.75 | 32.22 | 31.75 | 32.19 | 31.81 | 515,600 |
Mar 14, 2024 | 32.23 | 32.27 | 31.84 | 32.04 | 31.66 | 258,000 |
Mar 13, 2024 | 32.28 | 32.57 | 32.28 | 32.38 | 32.00 | 319,900 |
Mar 12, 2024 | 32.04 | 32.33 | 32.00 | 32.31 | 31.93 | 171,100 |
Mar 11, 2024 | 32.31 | 32.34 | 32.10 | 32.21 | 31.83 | 137,500 |
Mar 08, 2024 | 32.12 | 32.27 | 32.02 | 32.26 | 31.88 | 229,200 |
Mar 07, 2024 | 31.93 | 31.99 | 31.76 | 31.88 | 31.50 | 240,700 |
Mar 06, 2024 | 31.82 | 32.03 | 31.70 | 31.72 | 31.35 | 304,500 |
Mar 05, 2024 | 31.82 | 31.98 | 31.66 | 31.73 | 31.36 | 200,900 |
Mar 04, 2024 | 31.46 | 31.91 | 31.28 | 31.91 | 31.53 | 292,100 |
Mar 01, 2024 | 31.40 | 31.68 | 31.25 | 31.46 | 31.09 | 290,800 |
Feb 29, 2024 | 31.90 | 31.90 | 31.38 | 31.46 | 31.09 | 448,300 |
Feb 28, 2024 | 31.50 | 31.94 | 31.47 | 31.61 | 31.24 | 362,600 |
Feb 27, 2024 | 31.64 | 31.84 | 31.60 | 31.69 | 31.32 | 308,100 |
Feb 26, 2024 | 31.73 | 31.91 | 31.39 | 31.43 | 31.06 | 342,100 |
Feb 23, 2024 | 32.14 | 32.18 | 31.84 | 31.84 | 31.46 | 199,000 |
Feb 22, 2024 | 32.06 | 32.16 | 31.87 | 32.11 | 31.73 | 242,100 |
Feb 21, 2024 | 31.97 | 32.34 | 31.82 | 32.21 | 31.83 | 256,400 |
Feb 20, 2024 | 31.23 | 32.26 | 31.20 | 31.92 | 31.54 | 363,500 |
Feb 20, 2024 | 0.19 Dividend | |||||
Feb 16, 2024 | 30.92 | 31.66 | 30.59 | 31.51 | 30.95 | 437,200 |
Feb 15, 2024 | 31.10 | 31.50 | 31.10 | 31.47 | 30.91 | 243,400 |
Feb 14, 2024 | 30.94 | 31.13 | 30.77 | 30.98 | 30.43 | 224,200 |
Feb 13, 2024 | 30.57 | 30.86 | 30.35 | 30.72 | 30.17 | 570,000 |
Feb 12, 2024 | 31.10 | 31.38 | 31.03 | 31.22 | 30.67 | 379,700 |
Feb 09, 2024 | 30.59 | 31.03 | 30.42 | 31.03 | 30.48 | 260,900 |
Feb 08, 2024 | 30.30 | 30.73 | 30.30 | 30.64 | 30.10 | 279,300 |
Feb 07, 2024 | 30.50 | 30.61 | 30.30 | 30.31 | 29.77 | 251,400 |
Feb 06, 2024 | 30.50 | 30.75 | 30.43 | 30.52 | 29.98 | 290,200 |
Feb 05, 2024 | 30.77 | 30.77 | 30.50 | 30.50 | 29.96 | 275,100 |
Feb 02, 2024 | 31.13 | 31.23 | 30.66 | 30.95 | 30.40 | 276,300 |
Feb 01, 2024 | 31.22 | 31.51 | 30.95 | 31.47 | 30.91 | 274,000 |
Jan 31, 2024 | 32.10 | 32.13 | 31.16 | 31.17 | 30.62 | 541,300 |
Jan 30, 2024 | 32.03 | 32.14 | 31.74 | 32.04 | 31.47 | 198,600 |
Jan 29, 2024 | 31.96 | 32.23 | 31.84 | 32.14 | 31.57 | 227,300 |
Jan 26, 2024 | 32.03 | 32.14 | 31.80 | 31.99 | 31.42 | 241,900 |
Jan 25, 2024 | 31.92 | 32.07 | 31.69 | 31.84 | 31.27 | 217,800 |
Jan 24, 2024 | 32.09 | 32.14 | 31.43 | 31.50 | 30.94 | 254,300 |
Jan 23, 2024 | 32.17 | 32.19 | 31.67 | 31.83 | 31.26 | 172,100 |
Jan 22, 2024 | 31.95 | 32.19 | 31.84 | 31.99 | 31.42 | 252,300 |
Jan 22, 2024 | 0.19 Dividend | |||||
Jan 19, 2024 | 31.85 | 32.09 | 31.55 | 32.05 | 31.29 | 301,200 |
Jan 18, 2024 | 32.00 | 32.16 | 31.41 | 31.67 | 30.92 | 355,300 |
Jan 17, 2024 | 32.70 | 32.98 | 31.80 | 31.89 | 31.14 | 316,100 |
Jan 16, 2024 | 32.85 | 33.15 | 32.82 | 32.95 | 32.17 | 315,000 |
Jan 12, 2024 | 32.77 | 32.96 | 32.67 | 32.95 | 32.17 | 228,700 |
Jan 11, 2024 | 32.29 | 32.51 | 32.18 | 32.51 | 31.74 | 206,500 |
Jan 10, 2024 | 32.07 | 32.44 | 32.06 | 32.38 | 31.62 | 160,500 |
Jan 09, 2024 | 31.92 | 32.29 | 31.85 | 32.09 | 31.33 | 307,000 |
Jan 08, 2024 | 31.85 | 32.10 | 31.77 | 32.05 | 31.29 | 301,100 |
Jan 05, 2024 | 31.93 | 32.14 | 31.74 | 31.77 | 31.02 | 268,500 |
Jan 04, 2024 | 32.14 | 32.19 | 32.00 | 32.13 | 31.37 | 298,800 |
Jan 03, 2024 | 32.21 | 32.32 | 31.84 | 31.98 | 31.23 | 327,300 |
Jan 02, 2024 | 32.01 | 32.41 | 32.01 | 32.27 | 31.51 | 355,900 |
Dec 29, 2023 | 32.58 | 32.62 | 32.11 | 32.12 | 31.36 | 265,600 |
Dec 28, 2023 | 32.53 | 32.78 | 32.52 | 32.68 | 31.91 | 213,600 |
Dec 27, 2023 | 32.43 | 32.62 | 32.38 | 32.55 | 31.78 | 204,200 |
Dec 26, 2023 | 32.56 | 32.68 | 32.38 | 32.42 | 31.65 | 191,400 |
Dec 22, 2023 | 32.75 | 32.98 | 32.51 | 32.54 | 31.77 | 241,900 |
Dec 21, 2023 | 32.94 | 32.94 | 32.42 | 32.55 | 31.78 | 318,600 |
Dec 20, 2023 | 32.94 | 33.32 | 32.73 | 32.74 | 31.97 | 412,500 |
Dec 20, 2023 | 0.19 Dividend | |||||
Dec 19, 2023 | 33.08 | 33.37 | 32.95 | 33.15 | 32.18 | 382,300 |
Dec 18, 2023 | 33.45 | 33.49 | 32.97 | 32.97 | 32.01 | 321,200 |
Dec 15, 2023 | 33.70 | 34.03 | 33.34 | 33.38 | 32.41 | 984,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |