Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 32.93 | 33.05 | 32.87 | 32.91 | 32.91 | 133,700 |
Apr 18, 2024 | 33.08 | 33.17 | 32.95 | 32.99 | 32.99 | 114,700 |
Apr 17, 2024 | 33.21 | 33.28 | 32.99 | 33.06 | 33.06 | 107,500 |
Apr 16, 2024 | 33.30 | 33.30 | 33.11 | 33.18 | 33.18 | 138,500 |
Apr 15, 2024 | 33.63 | 33.65 | 33.22 | 33.28 | 33.28 | 152,000 |
Apr 12, 2024 | 33.73 | 33.77 | 33.48 | 33.51 | 33.51 | 180,600 |
Apr 11, 2024 | 33.74 | 33.79 | 33.55 | 33.75 | 33.75 | 127,000 |
Apr 10, 2024 | 33.71 | 33.75 | 33.59 | 33.67 | 33.67 | 190,600 |
Apr 09, 2024 | 33.84 | 33.90 | 33.69 | 33.90 | 33.90 | 137,100 |
Apr 08, 2024 | 33.80 | 33.83 | 33.75 | 33.77 | 33.77 | 91,900 |
Apr 05, 2024 | 33.65 | 33.82 | 33.62 | 33.75 | 33.75 | 167,500 |
Apr 04, 2024 | 33.77 | 33.81 | 33.48 | 33.53 | 33.53 | 204,500 |
Apr 03, 2024 | 33.58 | 33.71 | 33.58 | 33.67 | 33.67 | 117,200 |
Apr 02, 2024 | 33.74 | 33.74 | 33.56 | 33.66 | 33.66 | 128,200 |
Apr 01, 2024 | 34.10 | 34.10 | 33.75 | 33.84 | 33.84 | 252,100 |
Apr 01, 2024 | 0.221 Dividend | |||||
Mar 28, 2024 | 34.14 | 34.15 | 34.07 | 34.10 | 33.88 | 82,900 |
Mar 27, 2024 | 34.00 | 34.08 | 33.94 | 34.08 | 33.86 | 74,800 |
Mar 26, 2024 | 33.95 | 33.98 | 33.88 | 33.89 | 33.67 | 83,800 |
Mar 25, 2024 | 33.96 | 33.98 | 33.91 | 33.91 | 33.69 | 136,300 |
Mar 22, 2024 | 34.04 | 34.04 | 33.96 | 34.02 | 33.80 | 158,600 |
Mar 21, 2024 | 34.00 | 34.05 | 33.97 | 33.98 | 33.76 | 124,100 |
Mar 20, 2024 | 33.70 | 33.85 | 33.67 | 33.85 | 33.63 | 122,500 |
Mar 19, 2024 | 33.58 | 33.69 | 33.58 | 33.68 | 33.46 | 85,500 |
Mar 18, 2024 | 33.61 | 33.62 | 33.52 | 33.55 | 33.33 | 118,800 |
Mar 15, 2024 | 33.50 | 33.53 | 33.43 | 33.52 | 33.30 | 70,100 |
Mar 14, 2024 | 33.61 | 33.65 | 33.45 | 33.58 | 33.36 | 82,900 |
Mar 13, 2024 | 33.65 | 33.68 | 33.60 | 33.63 | 33.41 | 84,100 |
Mar 12, 2024 | 33.53 | 33.65 | 33.46 | 33.65 | 33.43 | 102,000 |
Mar 11, 2024 | 33.47 | 33.47 | 33.37 | 33.46 | 33.24 | 146,700 |
Mar 08, 2024 | 33.59 | 33.69 | 33.47 | 33.52 | 33.30 | 98,100 |
Mar 07, 2024 | 33.50 | 33.58 | 33.48 | 33.55 | 33.33 | 82,200 |
Mar 06, 2024 | 33.63 | 33.63 | 33.34 | 33.38 | 33.16 | 75,900 |
Mar 05, 2024 | 33.35 | 33.42 | 33.24 | 33.33 | 33.11 | 113,400 |
Mar 04, 2024 | 33.43 | 33.47 | 33.37 | 33.41 | 33.19 | 161,400 |
Mar 01, 2024 | 33.20 | 33.44 | 33.20 | 33.43 | 33.21 | 116,700 |
Feb 29, 2024 | 33.12 | 33.19 | 33.05 | 33.19 | 32.97 | 108,100 |
Feb 28, 2024 | 33.08 | 33.10 | 33.02 | 33.04 | 32.83 | 137,600 |
Feb 27, 2024 | 33.04 | 33.08 | 33.01 | 33.08 | 32.87 | 107,700 |
Feb 26, 2024 | 33.15 | 33.17 | 33.01 | 33.02 | 32.81 | 215,700 |
Feb 23, 2024 | 33.02 | 33.13 | 33.01 | 33.11 | 32.90 | 128,800 |
Feb 22, 2024 | 32.92 | 33.01 | 32.85 | 33.00 | 32.79 | 125,800 |
Feb 21, 2024 | 32.68 | 32.68 | 32.54 | 32.66 | 32.45 | 127,400 |
Feb 20, 2024 | 32.74 | 32.76 | 32.66 | 32.70 | 32.49 | 209,500 |
Feb 16, 2024 | 32.72 | 32.81 | 32.67 | 32.70 | 32.49 | 125,700 |
Feb 15, 2024 | 32.58 | 32.74 | 32.58 | 32.74 | 32.53 | 120,900 |
Feb 14, 2024 | 32.35 | 32.54 | 32.32 | 32.54 | 32.33 | 93,100 |
Feb 13, 2024 | 32.40 | 32.40 | 32.10 | 32.24 | 32.03 | 164,900 |
Feb 12, 2024 | 32.55 | 32.65 | 32.54 | 32.57 | 32.36 | 160,100 |
Feb 09, 2024 | 32.50 | 32.54 | 32.37 | 32.51 | 32.30 | 97,800 |
Feb 08, 2024 | 32.49 | 32.49 | 32.31 | 32.41 | 32.20 | 113,600 |
Feb 07, 2024 | 32.40 | 32.46 | 32.36 | 32.44 | 32.23 | 139,700 |
Feb 06, 2024 | 32.32 | 32.39 | 32.31 | 32.38 | 32.17 | 91,000 |
Feb 05, 2024 | 32.39 | 32.39 | 32.18 | 32.30 | 32.09 | 125,000 |
Feb 02, 2024 | 32.30 | 32.41 | 32.20 | 32.37 | 32.16 | 130,300 |
Feb 01, 2024 | 32.29 | 32.29 | 32.07 | 32.27 | 32.06 | 127,400 |
Jan 31, 2024 | 32.33 | 32.33 | 32.06 | 32.09 | 31.88 | 103,400 |
Jan 30, 2024 | 32.35 | 32.35 | 32.23 | 32.29 | 32.08 | 127,100 |
Jan 29, 2024 | 32.20 | 32.30 | 32.15 | 32.29 | 32.08 | 137,500 |
Jan 26, 2024 | 32.23 | 32.24 | 32.15 | 32.15 | 31.94 | 108,200 |
Jan 25, 2024 | 32.22 | 32.23 | 32.13 | 32.20 | 31.99 | 81,500 |
Jan 24, 2024 | 32.13 | 32.25 | 32.13 | 32.15 | 31.94 | 86,100 |
Jan 23, 2024 | 32.00 | 32.03 | 31.95 | 32.03 | 31.82 | 97,800 |
Jan 22, 2024 | 31.94 | 32.01 | 31.91 | 32.00 | 31.79 | 134,800 |
Jan 19, 2024 | 31.81 | 31.86 | 31.65 | 31.85 | 31.64 | 151,000 |
Jan 18, 2024 | 31.67 | 31.72 | 31.57 | 31.71 | 31.50 | 83,400 |
Jan 17, 2024 | 31.69 | 31.69 | 31.47 | 31.58 | 31.38 | 173,300 |
Jan 16, 2024 | 31.97 | 31.98 | 31.74 | 31.82 | 31.61 | 129,500 |
Jan 15, 2024 | 31.99 | 32.06 | 31.94 | 32.05 | 31.84 | 153,700 |
Jan 12, 2024 | 31.91 | 32.01 | 31.86 | 31.94 | 31.73 | 110,900 |
Jan 11, 2024 | 31.88 | 31.91 | 31.70 | 31.86 | 31.65 | 101,300 |
Jan 10, 2024 | 31.82 | 31.90 | 31.79 | 31.85 | 31.64 | 124,700 |
Jan 09, 2024 | 31.86 | 31.86 | 31.73 | 31.80 | 31.59 | 160,700 |
Jan 08, 2024 | 31.61 | 31.88 | 31.61 | 31.88 | 31.67 | 259,000 |
Jan 05, 2024 | 31.55 | 31.69 | 31.51 | 31.59 | 31.39 | 124,700 |
Jan 04, 2024 | 31.57 | 31.71 | 31.54 | 31.54 | 31.34 | 132,000 |
Jan 03, 2024 | 31.64 | 31.69 | 31.51 | 31.61 | 31.41 | 123,300 |
Jan 02, 2024 | 31.67 | 31.77 | 31.67 | 31.73 | 31.52 | 236,700 |
Dec 29, 2023 | 31.83 | 31.86 | 31.68 | 31.84 | 31.63 | 94,500 |
Dec 28, 2023 | 31.87 | 31.87 | 31.81 | 31.81 | 31.60 | 92,200 |
Dec 28, 2023 | 0.21 Dividend | |||||
Dec 27, 2023 | 31.94 | 32.08 | 31.92 | 32.05 | 31.63 | 88,000 |
Dec 22, 2023 | 31.79 | 31.92 | 31.79 | 31.85 | 31.44 | 172,100 |
Dec 21, 2023 | 31.82 | 31.90 | 31.76 | 31.85 | 31.44 | 132,100 |
Dec 20, 2023 | 32.00 | 32.01 | 31.69 | 31.70 | 31.29 | 106,300 |
Dec 19, 2023 | 31.84 | 31.97 | 31.84 | 31.97 | 31.55 | 58,800 |
Dec 18, 2023 | 31.76 | 31.86 | 31.76 | 31.84 | 31.43 | 108,700 |
Dec 15, 2023 | 31.94 | 31.94 | 31.68 | 31.73 | 31.32 | 116,800 |
Dec 14, 2023 | 31.90 | 32.00 | 31.82 | 31.90 | 31.49 | 104,600 |
Dec 13, 2023 | 31.42 | 31.80 | 31.40 | 31.80 | 31.39 | 96,000 |
Dec 12, 2023 | 31.41 | 31.45 | 31.33 | 31.45 | 31.04 | 91,500 |
Dec 11, 2023 | 31.35 | 31.40 | 31.28 | 31.39 | 30.98 | 92,900 |
Dec 08, 2023 | 31.29 | 31.39 | 31.27 | 31.38 | 30.97 | 54,200 |
Dec 07, 2023 | 31.31 | 31.34 | 31.25 | 31.33 | 30.92 | 70,900 |
Dec 06, 2023 | 31.30 | 31.39 | 31.20 | 31.20 | 30.79 | 72,400 |
Dec 05, 2023 | 31.15 | 31.27 | 31.15 | 31.24 | 30.83 | 85,800 |
Dec 04, 2023 | 31.15 | 31.22 | 31.10 | 31.21 | 30.80 | 80,700 |
Dec 01, 2023 | 30.98 | 31.26 | 30.95 | 31.26 | 30.85 | 94,800 |
Nov 30, 2023 | 31.10 | 31.10 | 30.99 | 31.07 | 30.67 | 39,800 |
Nov 29, 2023 | 30.99 | 31.11 | 30.99 | 31.03 | 30.63 | 43,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |