Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 34.24 | 34.24 | 34.06 | 34.07 | 34.07 | 15,941 |
May 22, 2024 | 34.19 | 34.19 | 33.91 | 34.05 | 34.05 | 89,000 |
May 21, 2024 | 34.07 | 34.16 | 34.00 | 34.16 | 34.16 | 71,300 |
May 20, 2024 | 34.05 | 34.15 | 34.02 | 34.10 | 34.10 | 48,000 |
May 17, 2024 | 34.01 | 34.14 | 33.91 | 34.01 | 34.01 | 76,800 |
May 16, 2024 | 34.06 | 34.44 | 33.97 | 34.44 | 34.44 | 52,500 |
May 15, 2024 | 33.78 | 34.05 | 33.76 | 34.05 | 34.05 | 43,400 |
May 14, 2024 | 33.55 | 33.65 | 33.44 | 33.61 | 33.61 | 41,700 |
May 13, 2024 | 33.57 | 33.57 | 33.39 | 33.51 | 33.51 | 66,300 |
May 10, 2024 | 33.55 | 33.57 | 33.40 | 33.51 | 33.51 | 53,400 |
May 09, 2024 | 33.27 | 33.46 | 33.22 | 33.46 | 33.46 | 63,300 |
May 08, 2024 | 33.13 | 33.30 | 33.13 | 33.30 | 33.30 | 86,900 |
May 07, 2024 | 33.35 | 33.35 | 33.19 | 33.26 | 33.26 | 57,100 |
May 06, 2024 | 33.05 | 33.28 | 33.00 | 33.28 | 33.28 | 54,800 |
May 03, 2024 | 32.92 | 32.98 | 32.70 | 32.93 | 32.93 | 165,800 |
May 02, 2024 | 32.38 | 32.53 | 32.19 | 32.53 | 32.53 | 82,400 |
May 01, 2024 | 32.25 | 32.63 | 32.13 | 32.17 | 32.17 | 95,400 |
Apr 30, 2024 | 32.67 | 32.74 | 32.26 | 32.28 | 32.28 | 47,600 |
Apr 29, 2024 | 32.83 | 32.86 | 32.61 | 32.84 | 32.84 | 70,100 |
Apr 26, 2024 | 32.56 | 32.77 | 32.54 | 32.73 | 32.73 | 111,900 |
Apr 25, 2024 | 32.06 | 32.41 | 31.98 | 32.37 | 32.37 | 46,900 |
Apr 24, 2024 | 32.59 | 32.64 | 32.33 | 32.56 | 32.56 | 72,000 |
Apr 23, 2024 | 32.28 | 32.53 | 32.23 | 32.53 | 32.53 | 50,400 |
Apr 22, 2024 | 31.92 | 32.26 | 31.82 | 32.14 | 32.14 | 87,200 |
Apr 19, 2024 | 32.15 | 32.15 | 31.72 | 31.83 | 31.83 | 79,400 |
Apr 18, 2024 | 32.19 | 32.38 | 32.05 | 32.08 | 32.08 | 71,600 |
Apr 17, 2024 | 32.58 | 32.58 | 32.10 | 32.21 | 32.21 | 72,300 |
Apr 16, 2024 | 32.44 | 32.53 | 32.30 | 32.37 | 32.37 | 63,300 |
Apr 15, 2024 | 33.12 | 33.18 | 32.37 | 32.48 | 32.48 | 142,400 |
Apr 12, 2024 | 33.15 | 33.15 | 32.75 | 32.90 | 32.90 | 99,900 |
Apr 11, 2024 | 33.18 | 33.41 | 32.94 | 33.33 | 33.33 | 82,800 |
Apr 10, 2024 | 33.01 | 33.17 | 32.92 | 33.10 | 33.10 | 81,500 |
Apr 09, 2024 | 33.50 | 33.50 | 33.06 | 33.38 | 33.38 | 81,200 |
Apr 08, 2024 | 33.42 | 33.60 | 33.29 | 33.39 | 33.39 | 101,600 |
Apr 05, 2024 | 33.04 | 33.44 | 33.03 | 33.36 | 33.36 | 78,300 |
Apr 04, 2024 | 33.68 | 33.68 | 32.95 | 33.02 | 33.02 | 102,300 |
Apr 03, 2024 | 33.36 | 33.47 | 33.26 | 33.37 | 33.37 | 81,200 |
Apr 02, 2024 | 33.40 | 33.40 | 33.17 | 33.34 | 33.34 | 104,100 |
Apr 01, 2024 | 33.64 | 33.75 | 33.47 | 33.57 | 33.57 | 89,500 |
Mar 28, 2024 | 33.74 | 33.74 | 33.58 | 33.66 | 33.66 | 60,000 |
Mar 27, 2024 | 33.53 | 33.67 | 33.38 | 33.67 | 33.67 | 93,800 |
Mar 26, 2024 | 33.50 | 33.52 | 33.33 | 33.33 | 33.33 | 140,500 |
Mar 26, 2024 | 0.099 Dividend | |||||
Mar 25, 2024 | 33.54 | 33.58 | 33.49 | 33.52 | 33.42 | 39,900 |
Mar 22, 2024 | 33.75 | 33.75 | 33.57 | 33.63 | 33.53 | 76,500 |
Mar 21, 2024 | 33.73 | 33.83 | 33.66 | 33.66 | 33.56 | 150,400 |
Mar 20, 2024 | 33.24 | 33.60 | 33.20 | 33.60 | 33.50 | 65,400 |
Mar 19, 2024 | 32.94 | 33.28 | 32.93 | 33.28 | 33.18 | 53,400 |
Mar 18, 2024 | 33.15 | 33.21 | 33.03 | 33.08 | 32.98 | 74,900 |
Mar 15, 2024 | 32.90 | 32.98 | 32.77 | 32.84 | 32.74 | 136,400 |
Mar 14, 2024 | 33.25 | 33.29 | 32.90 | 33.18 | 33.08 | 127,800 |
Mar 13, 2024 | 33.23 | 33.25 | 33.10 | 33.23 | 33.13 | 61,600 |
Mar 12, 2024 | 33.00 | 33.26 | 32.82 | 33.21 | 33.11 | 75,500 |
Mar 11, 2024 | 32.84 | 32.92 | 32.69 | 32.88 | 32.78 | 51,800 |
Mar 08, 2024 | 33.16 | 33.31 | 32.87 | 32.94 | 32.84 | 39,900 |
Mar 07, 2024 | 33.09 | 33.16 | 32.96 | 33.14 | 33.04 | 83,000 |
Mar 06, 2024 | 32.88 | 32.91 | 32.70 | 32.84 | 32.74 | 101,000 |
Mar 05, 2024 | 32.81 | 32.82 | 32.46 | 32.59 | 32.49 | 103,300 |
Mar 04, 2024 | 32.96 | 33.08 | 32.94 | 32.97 | 32.87 | 77,900 |
Mar 01, 2024 | 32.80 | 33.06 | 32.73 | 33.06 | 32.96 | 78,600 |
Feb 29, 2024 | 32.75 | 32.80 | 32.56 | 32.74 | 32.64 | 56,900 |
Feb 28, 2024 | 32.57 | 32.60 | 32.51 | 32.59 | 32.49 | 80,800 |
Feb 27, 2024 | 32.63 | 32.64 | 32.49 | 32.64 | 32.54 | 57,500 |
Feb 26, 2024 | 32.77 | 32.77 | 32.56 | 32.57 | 32.47 | 132,000 |
Feb 23, 2024 | 32.76 | 32.81 | 32.60 | 32.60 | 32.50 | 72,100 |
Feb 22, 2024 | 32.40 | 32.71 | 32.36 | 32.65 | 32.55 | 55,300 |
Feb 21, 2024 | 31.85 | 31.99 | 31.75 | 31.99 | 31.90 | 70,600 |
Feb 20, 2024 | 32.05 | 32.10 | 31.82 | 31.98 | 31.89 | 112,500 |
Feb 16, 2024 | 32.31 | 32.37 | 32.12 | 32.18 | 32.08 | 88,000 |
Feb 15, 2024 | 32.16 | 32.37 | 32.11 | 32.37 | 32.27 | 54,300 |
Feb 14, 2024 | 32.02 | 32.12 | 31.83 | 32.08 | 31.99 | 180,600 |
Feb 13, 2024 | 31.87 | 31.91 | 31.59 | 31.82 | 31.73 | 130,400 |
Feb 12, 2024 | 32.27 | 32.41 | 32.20 | 32.30 | 32.20 | 139,100 |
Feb 09, 2024 | 32.12 | 32.32 | 32.10 | 32.32 | 32.22 | 64,000 |
Feb 08, 2024 | 32.03 | 32.10 | 32.01 | 32.09 | 32.00 | 59,800 |
Feb 07, 2024 | 31.92 | 32.09 | 31.87 | 32.09 | 32.00 | 55,200 |
Feb 06, 2024 | 31.76 | 31.80 | 31.65 | 31.73 | 31.64 | 104,700 |
Feb 05, 2024 | 31.84 | 31.84 | 31.55 | 31.68 | 31.59 | 173,000 |
Feb 02, 2024 | 31.49 | 31.89 | 31.46 | 31.79 | 31.70 | 65,300 |
Feb 01, 2024 | 31.19 | 31.47 | 31.13 | 31.47 | 31.38 | 166,500 |
Jan 31, 2024 | 31.47 | 31.47 | 31.00 | 31.00 | 30.91 | 88,200 |
Jan 30, 2024 | 31.66 | 31.66 | 31.51 | 31.57 | 31.48 | 149,300 |
Jan 29, 2024 | 31.37 | 31.66 | 31.32 | 31.66 | 31.57 | 130,700 |
Jan 26, 2024 | 31.40 | 31.44 | 31.29 | 31.37 | 31.28 | 65,000 |
Jan 25, 2024 | 31.40 | 31.40 | 31.22 | 31.40 | 31.31 | 105,700 |
Jan 24, 2024 | 31.41 | 31.43 | 31.20 | 31.26 | 31.17 | 125,000 |
Jan 23, 2024 | 31.15 | 31.22 | 31.06 | 31.22 | 31.13 | 83,600 |
Jan 22, 2024 | 31.14 | 31.20 | 31.07 | 31.11 | 31.02 | 64,500 |
Jan 19, 2024 | 30.76 | 31.03 | 30.68 | 31.02 | 30.93 | 92,800 |
Jan 18, 2024 | 30.49 | 30.67 | 30.40 | 30.65 | 30.56 | 79,700 |
Jan 17, 2024 | 30.41 | 30.43 | 30.22 | 30.43 | 30.34 | 62,800 |
Jan 16, 2024 | 30.61 | 30.64 | 30.43 | 30.58 | 30.49 | 117,900 |
Jan 12, 2024 | 30.72 | 30.78 | 30.57 | 30.70 | 30.61 | 334,400 |
Jan 11, 2024 | 30.72 | 30.72 | 30.39 | 30.69 | 30.60 | 51,300 |
Jan 10, 2024 | 30.60 | 30.70 | 30.50 | 30.70 | 30.61 | 73,200 |
Jan 09, 2024 | 30.10 | 30.51 | 30.10 | 30.50 | 30.41 | 89,900 |
Jan 08, 2024 | 30.11 | 30.25 | 30.11 | 30.25 | 30.16 | 22,200 |
Jan 05, 2024 | 30.05 | 30.23 | 30.00 | 30.08 | 29.99 | 128,900 |
Jan 04, 2024 | 30.11 | 30.26 | 30.03 | 30.03 | 29.94 | 58,500 |
Jan 03, 2024 | 30.23 | 30.26 | 30.09 | 30.12 | 30.03 | 100,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |