Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 33.10 | 33.19 | 33.10 | 33.14 | 33.14 | 7,300 |
May 16, 2024 | 33.09 | 33.10 | 33.03 | 33.05 | 33.05 | 3,800 |
May 15, 2024 | 33.11 | 33.12 | 33.08 | 33.08 | 33.08 | 11,700 |
May 14, 2024 | 33.14 | 33.21 | 33.14 | 33.21 | 33.21 | 800 |
May 13, 2024 | 33.23 | 33.26 | 33.17 | 33.26 | 33.26 | 5,800 |
May 10, 2024 | 33.25 | 33.32 | 33.24 | 33.32 | 33.32 | 1,800 |
May 09, 2024 | 33.16 | 33.18 | 33.12 | 33.16 | 33.16 | 3,200 |
May 08, 2024 | 33.05 | 33.06 | 33.02 | 33.06 | 33.06 | 1,900 |
May 07, 2024 | 33.08 | 33.08 | 32.95 | 32.96 | 32.96 | 10,500 |
May 06, 2024 | 33.22 | 33.24 | 33.16 | 33.18 | 33.18 | 2,800 |
May 03, 2024 | 33.11 | 33.18 | 33.01 | 33.16 | 33.16 | 13,300 |
May 02, 2024 | 33.22 | 33.22 | 33.14 | 33.14 | 33.14 | 400 |
May 01, 2024 | 33.16 | 33.17 | 33.02 | 33.12 | 33.12 | 2,600 |
Apr 30, 2024 | 33.36 | 33.36 | 33.26 | 33.28 | 33.28 | 1,500 |
Apr 29, 2024 | 33.34 | 33.35 | 33.33 | 33.33 | 33.33 | 900 |
Apr 26, 2024 | 33.43 | 33.43 | 33.36 | 33.41 | 33.41 | 1,800 |
Apr 25, 2024 | 33.28 | 33.39 | 33.26 | 33.37 | 33.37 | 8,900 |
Apr 24, 2024 | 33.17 | 33.19 | 33.17 | 33.19 | 33.19 | 500 |
Apr 23, 2024 | 33.06 | 33.11 | 33.06 | 33.10 | 33.10 | 3,300 |
Apr 22, 2024 | 33.09 | 33.11 | 33.07 | 33.11 | 33.11 | 4,700 |
Apr 19, 2024 | 33.16 | 33.17 | 33.12 | 33.13 | 33.13 | 5,500 |
Apr 18, 2024 | 32.95 | 33.12 | 32.95 | 33.08 | 33.08 | 4,200 |
Apr 17, 2024 | 33.00 | 33.05 | 32.96 | 33.01 | 33.01 | 35,000 |
Apr 16, 2024 | 33.12 | 33.12 | 33.10 | 33.10 | 33.10 | 1,900 |
Apr 15, 2024 | 33.05 | 33.14 | 33.05 | 33.07 | 33.07 | 18,600 |
Apr 12, 2024 | 32.90 | 32.94 | 32.89 | 32.91 | 32.91 | 1,600 |
Apr 11, 2024 | 32.92 | 33.03 | 32.92 | 32.94 | 32.94 | 22,400 |
Apr 10, 2024 | 32.91 | 32.99 | 32.88 | 32.92 | 32.92 | 3,900 |
Apr 09, 2024 | 32.78 | 32.78 | 32.70 | 32.74 | 32.74 | 2,300 |
Apr 08, 2024 | 32.83 | 32.84 | 32.83 | 32.84 | 32.84 | 500 |
Apr 05, 2024 | 32.74 | 32.77 | 32.73 | 32.74 | 32.74 | 800 |
Apr 04, 2024 | 32.67 | 32.69 | 32.60 | 32.64 | 32.64 | 3,900 |
Apr 03, 2024 | 32.71 | 32.77 | 32.64 | 32.66 | 32.66 | 9,900 |
Apr 02, 2024 | 32.65 | 32.71 | 32.65 | 32.70 | 32.70 | 2,300 |
Apr 01, 2024 | 32.45 | 32.54 | 32.39 | 32.47 | 32.47 | 4,900 |
Mar 28, 2024 | 32.34 | 32.35 | 32.24 | 32.35 | 32.35 | 3,100 |
Mar 27, 2024 | 32.28 | 32.28 | 32.14 | 32.19 | 32.19 | 12,300 |
Mar 26, 2024 | 32.32 | 32.32 | 32.19 | 32.23 | 32.23 | 2,400 |
Mar 25, 2024 | 32.46 | 32.56 | 32.29 | 32.29 | 32.29 | 3,400 |
Mar 22, 2024 | 32.39 | 32.39 | 32.34 | 32.38 | 32.38 | 7,800 |
Mar 21, 2024 | 32.58 | 32.62 | 32.47 | 32.47 | 32.47 | 4,000 |
Mar 20, 2024 | 32.16 | 32.34 | 32.16 | 32.34 | 32.34 | 1,300 |
Mar 20, 2024 | 0.316 Dividend | |||||
Mar 19, 2024 | 32.55 | 32.56 | 32.48 | 32.48 | 32.16 | 2,900 |
Mar 18, 2024 | 32.57 | 32.58 | 32.57 | 32.58 | 32.26 | 1,500 |
Mar 15, 2024 | 32.56 | 32.57 | 32.56 | 32.56 | 32.24 | 500 |
Mar 14, 2024 | 32.61 | 32.62 | 32.51 | 32.52 | 32.20 | 4,300 |
Mar 13, 2024 | 32.60 | 32.60 | 32.46 | 32.47 | 32.15 | 5,500 |
Mar 12, 2024 | 32.41 | 32.54 | 32.41 | 32.50 | 32.18 | 9,600 |
Mar 11, 2024 | 32.35 | 32.43 | 32.29 | 32.29 | 31.98 | 19,000 |
Mar 08, 2024 | 32.41 | 32.45 | 32.34 | 32.35 | 32.04 | 4,100 |
Mar 07, 2024 | 32.33 | 32.33 | 32.25 | 32.25 | 31.94 | 700 |
Mar 06, 2024 | 32.55 | 32.55 | 32.44 | 32.46 | 32.14 | 4,500 |
Mar 05, 2024 | 32.65 | 32.69 | 32.64 | 32.64 | 32.32 | 2,300 |
Mar 04, 2024 | 32.75 | 32.79 | 32.70 | 32.78 | 32.46 | 4,100 |
Mar 01, 2024 | 32.63 | 32.63 | 32.58 | 32.58 | 32.26 | 1,700 |
Feb 29, 2024 | 32.58 | 32.63 | 32.56 | 32.63 | 32.31 | 800 |
Feb 28, 2024 | 32.64 | 32.64 | 32.57 | 32.58 | 32.26 | 4,400 |
Feb 27, 2024 | 32.61 | 32.64 | 32.53 | 32.56 | 32.24 | 4,800 |
Feb 26, 2024 | 32.39 | 32.50 | 32.38 | 32.48 | 32.16 | 67,700 |
Feb 23, 2024 | 32.49 | 32.49 | 32.36 | 32.36 | 32.05 | 3,100 |
Feb 22, 2024 | 32.71 | 32.71 | 32.44 | 32.48 | 32.16 | 4,900 |
Feb 21, 2024 | 32.49 | 32.69 | 32.43 | 32.59 | 32.27 | 17,100 |
Feb 20, 2024 | 32.37 | 32.40 | 32.33 | 32.38 | 32.06 | 6,700 |
Feb 16, 2024 | 32.49 | 32.51 | 32.41 | 32.41 | 32.09 | 11,600 |
Feb 15, 2024 | 32.23 | 32.40 | 32.23 | 32.27 | 31.96 | 2,800 |
Feb 14, 2024 | 32.61 | 32.61 | 32.34 | 32.44 | 32.12 | 33,600 |
Feb 13, 2024 | 32.36 | 32.38 | 32.24 | 32.32 | 32.01 | 4,600 |
Feb 12, 2024 | 32.10 | 32.10 | 32.02 | 32.02 | 31.71 | 1,100 |
Feb 09, 2024 | 32.34 | 32.34 | 32.09 | 32.09 | 31.78 | 5,500 |
Feb 08, 2024 | 32.06 | 32.25 | 32.06 | 32.20 | 31.89 | 4,000 |
Feb 07, 2024 | 32.08 | 32.11 | 32.00 | 32.00 | 31.69 | 5,200 |
Feb 06, 2024 | 32.34 | 32.34 | 32.07 | 32.07 | 31.76 | 4,600 |
Feb 05, 2024 | 32.24 | 32.32 | 32.22 | 32.22 | 31.91 | 2,000 |
Feb 02, 2024 | 31.90 | 31.95 | 31.85 | 31.87 | 31.56 | 65,300 |
Feb 01, 2024 | 32.17 | 32.18 | 31.76 | 31.86 | 31.55 | 5,200 |
Jan 31, 2024 | 32.05 | 32.18 | 32.02 | 32.13 | 31.82 | 5,300 |
Jan 30, 2024 | 32.28 | 32.38 | 32.12 | 32.12 | 31.81 | 3,900 |
Jan 29, 2024 | 32.50 | 32.50 | 32.43 | 32.43 | 32.11 | 4,100 |
Jan 26, 2024 | 32.59 | 32.59 | 32.43 | 32.50 | 32.18 | 7,300 |
Jan 25, 2024 | 32.54 | 32.54 | 32.42 | 32.47 | 32.15 | 6,900 |
Jan 24, 2024 | 32.48 | 32.71 | 32.48 | 32.65 | 32.33 | 4,200 |
Jan 23, 2024 | 32.54 | 32.63 | 32.44 | 32.63 | 32.31 | 10,000 |
Jan 22, 2024 | 32.54 | 32.67 | 32.54 | 32.64 | 32.32 | 16,200 |
Jan 19, 2024 | 32.75 | 32.91 | 32.75 | 32.90 | 32.58 | 27,600 |
Jan 18, 2024 | 32.66 | 32.75 | 32.56 | 32.75 | 32.43 | 11,800 |
Jan 17, 2024 | 32.60 | 32.60 | 32.47 | 32.54 | 32.22 | 53,600 |
Jan 16, 2024 | 32.35 | 32.58 | 32.35 | 32.56 | 32.24 | 14,500 |
Jan 12, 2024 | 32.17 | 32.31 | 32.17 | 32.31 | 32.00 | 1,100 |
Jan 11, 2024 | 32.04 | 32.23 | 32.02 | 32.07 | 31.76 | 7,000 |
Jan 10, 2024 | 31.87 | 31.92 | 31.87 | 31.92 | 31.61 | 20,800 |
Jan 09, 2024 | 31.88 | 31.88 | 31.76 | 31.76 | 31.45 | 2,900 |
Jan 08, 2024 | 31.94 | 31.95 | 31.90 | 31.91 | 31.60 | 1,100 |
Jan 05, 2024 | 31.85 | 31.92 | 31.76 | 31.92 | 31.61 | 2,200 |
Jan 04, 2024 | 31.86 | 31.88 | 31.84 | 31.86 | 31.55 | 4,200 |
Jan 03, 2024 | 31.74 | 31.80 | 31.61 | 31.71 | 31.40 | 18,700 |
Jan 02, 2024 | 31.56 | 31.75 | 31.56 | 31.71 | 31.40 | 11,200 |
Dec 29, 2023 | 31.51 | 31.53 | 31.42 | 31.45 | 31.14 | 4,800 |
Dec 28, 2023 | 31.48 | 31.56 | 31.46 | 31.46 | 31.15 | 23,600 |
Dec 27, 2023 | 31.52 | 31.52 | 31.39 | 31.43 | 31.12 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |