Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 33.37 | 33.62 | 33.37 | 33.59 | 33.59 | 25,786 |
Apr 22, 2024 | 33.24 | 33.41 | 33.21 | 33.36 | 33.36 | 45,600 |
Apr 19, 2024 | 33.14 | 33.15 | 33.00 | 33.04 | 33.04 | 52,500 |
Apr 18, 2024 | 33.16 | 33.29 | 33.11 | 33.16 | 33.16 | 88,100 |
Apr 17, 2024 | 33.39 | 33.39 | 33.10 | 33.22 | 33.22 | 84,800 |
Apr 16, 2024 | 33.45 | 33.45 | 33.28 | 33.31 | 33.31 | 61,100 |
Apr 15, 2024 | 33.92 | 33.96 | 33.62 | 33.67 | 33.67 | 75,300 |
Apr 12, 2024 | 33.92 | 33.92 | 33.68 | 33.71 | 33.71 | 50,700 |
Apr 11, 2024 | 34.04 | 34.08 | 33.78 | 34.05 | 34.05 | 38,200 |
Apr 10, 2024 | 33.84 | 33.96 | 33.81 | 33.91 | 33.91 | 67,600 |
Apr 09, 2024 | 34.20 | 34.22 | 34.02 | 34.17 | 34.17 | 55,700 |
Apr 08, 2024 | 34.17 | 34.21 | 34.12 | 34.15 | 34.15 | 32,000 |
Apr 05, 2024 | 33.96 | 34.02 | 33.91 | 34.01 | 34.01 | 41,300 |
Apr 04, 2024 | 34.09 | 34.13 | 33.76 | 33.76 | 33.76 | 57,800 |
Apr 03, 2024 | 33.86 | 34.03 | 33.81 | 34.00 | 34.00 | 41,600 |
Apr 02, 2024 | 33.89 | 33.93 | 33.81 | 33.93 | 33.93 | 47,800 |
Apr 01, 2024 | 34.07 | 34.22 | 34.01 | 34.02 | 34.02 | 92,100 |
Mar 28, 2024 | 34.26 | 34.26 | 34.15 | 34.23 | 34.23 | 59,200 |
Mar 27, 2024 | 34.30 | 34.39 | 34.24 | 34.39 | 34.39 | 66,700 |
Mar 26, 2024 | 34.25 | 34.29 | 34.17 | 34.19 | 34.19 | 36,700 |
Mar 25, 2024 | 34.12 | 34.21 | 34.07 | 34.19 | 34.19 | 43,400 |
Mar 22, 2024 | 34.25 | 34.30 | 34.19 | 34.28 | 34.28 | 27,800 |
Mar 21, 2024 | 34.21 | 34.22 | 34.11 | 34.18 | 34.18 | 49,700 |
Mar 20, 2024 | 33.86 | 34.06 | 33.86 | 34.02 | 34.02 | 59,500 |
Mar 19, 2024 | 33.80 | 33.91 | 33.79 | 33.89 | 33.89 | 20,400 |
Mar 18, 2024 | 33.84 | 33.84 | 33.69 | 33.78 | 33.78 | 49,200 |
Mar 15, 2024 | 33.77 | 33.78 | 33.64 | 33.78 | 33.78 | 52,600 |
Mar 15, 2024 | 0.075 Dividend | |||||
Mar 14, 2024 | 33.89 | 33.93 | 33.73 | 33.89 | 33.81 | 36,900 |
Mar 13, 2024 | 33.94 | 33.94 | 33.84 | 33.88 | 33.81 | 47,200 |
Mar 12, 2024 | 33.75 | 33.97 | 33.70 | 33.93 | 33.85 | 40,200 |
Mar 11, 2024 | 33.66 | 33.67 | 33.54 | 33.64 | 33.57 | 26,100 |
Mar 08, 2024 | 33.96 | 34.03 | 33.85 | 33.88 | 33.81 | 46,700 |
Mar 07, 2024 | 33.73 | 33.88 | 33.73 | 33.85 | 33.78 | 44,400 |
Mar 06, 2024 | 33.70 | 33.71 | 33.57 | 33.64 | 33.57 | 49,600 |
Mar 05, 2024 | 33.50 | 33.51 | 33.34 | 33.43 | 33.36 | 49,500 |
Mar 04, 2024 | 33.36 | 33.53 | 33.36 | 33.49 | 33.42 | 27,000 |
Mar 01, 2024 | 33.30 | 33.53 | 33.29 | 33.53 | 33.46 | 38,200 |
Feb 29, 2024 | 33.26 | 33.26 | 33.04 | 33.13 | 33.06 | 67,600 |
Feb 28, 2024 | 33.10 | 33.19 | 33.09 | 33.15 | 33.08 | 37,100 |
Feb 27, 2024 | 33.07 | 33.24 | 33.07 | 33.24 | 33.17 | 32,500 |
Feb 26, 2024 | 33.09 | 33.16 | 33.05 | 33.14 | 33.07 | 27,600 |
Feb 23, 2024 | 33.07 | 33.13 | 33.04 | 33.12 | 33.05 | 29,500 |
Feb 22, 2024 | 32.97 | 33.03 | 32.94 | 33.03 | 32.96 | 45,200 |
Feb 21, 2024 | 32.66 | 32.77 | 32.65 | 32.76 | 32.69 | 39,300 |
Feb 20, 2024 | 32.70 | 32.81 | 32.69 | 32.79 | 32.72 | 53,800 |
Feb 16, 2024 | 32.44 | 32.60 | 32.44 | 32.54 | 32.47 | 29,000 |
Feb 15, 2024 | 32.36 | 32.45 | 32.32 | 32.45 | 32.38 | 25,400 |
Feb 14, 2024 | 32.18 | 32.30 | 32.13 | 32.27 | 32.20 | 60,100 |
Feb 13, 2024 | 31.95 | 32.12 | 31.94 | 32.04 | 31.97 | 53,500 |
Feb 12, 2024 | 32.19 | 32.27 | 32.15 | 32.24 | 32.17 | 58,100 |
Feb 09, 2024 | 31.96 | 32.19 | 31.96 | 32.18 | 32.11 | 30,500 |
Feb 08, 2024 | 32.13 | 32.13 | 31.97 | 32.07 | 32.00 | 25,200 |
Feb 07, 2024 | 32.10 | 32.18 | 32.07 | 32.15 | 32.08 | 27,700 |
Feb 06, 2024 | 32.05 | 32.21 | 32.05 | 32.21 | 32.14 | 20,300 |
Feb 05, 2024 | 32.05 | 32.15 | 31.94 | 32.14 | 32.07 | 36,100 |
Feb 02, 2024 | 32.04 | 32.12 | 31.99 | 32.11 | 32.04 | 22,300 |
Feb 01, 2024 | 31.99 | 32.18 | 31.91 | 32.18 | 32.11 | 27,600 |
Jan 31, 2024 | 32.10 | 32.16 | 31.90 | 31.99 | 31.92 | 46,300 |
Jan 30, 2024 | 32.07 | 32.07 | 31.96 | 31.99 | 31.92 | 23,500 |
Jan 29, 2024 | 31.96 | 32.07 | 31.93 | 32.07 | 32.00 | 28,300 |
Jan 26, 2024 | 31.96 | 32.04 | 31.96 | 31.98 | 31.91 | 21,200 |
Jan 25, 2024 | 32.02 | 32.02 | 31.82 | 31.92 | 31.85 | 34,300 |
Jan 24, 2024 | 31.91 | 32.05 | 31.89 | 31.99 | 31.92 | 38,500 |
Jan 23, 2024 | 31.54 | 31.63 | 31.51 | 31.62 | 31.55 | 61,300 |
Jan 22, 2024 | 31.62 | 31.74 | 31.59 | 31.73 | 31.66 | 24,200 |
Jan 19, 2024 | 31.49 | 31.53 | 31.34 | 31.53 | 31.46 | 55,900 |
Jan 18, 2024 | 31.42 | 31.60 | 31.38 | 31.60 | 31.53 | 23,000 |
Jan 17, 2024 | 31.27 | 31.38 | 31.14 | 31.38 | 31.31 | 42,700 |
Jan 16, 2024 | 31.73 | 31.73 | 31.57 | 31.65 | 31.58 | 42,100 |
Jan 15, 2024 | 32.01 | 32.11 | 31.93 | 32.06 | 31.99 | 62,800 |
Jan 12, 2024 | 31.96 | 32.11 | 31.94 | 32.11 | 32.04 | 60,800 |
Jan 11, 2024 | 31.91 | 31.95 | 31.68 | 31.95 | 31.88 | 55,600 |
Jan 10, 2024 | 31.73 | 31.92 | 31.71 | 31.87 | 31.80 | 47,900 |
Jan 09, 2024 | 31.69 | 31.79 | 31.65 | 31.70 | 31.63 | 91,500 |
Jan 08, 2024 | 31.73 | 32.00 | 31.68 | 31.93 | 31.86 | 36,300 |
Jan 05, 2024 | 31.56 | 31.73 | 31.49 | 31.62 | 31.55 | 34,900 |
Jan 04, 2024 | 31.52 | 31.72 | 31.52 | 31.59 | 31.52 | 47,400 |
Jan 03, 2024 | 31.47 | 31.58 | 31.36 | 31.55 | 31.48 | 53,500 |
Jan 02, 2024 | 31.75 | 31.82 | 31.60 | 31.74 | 31.67 | 63,900 |
Dec 29, 2023 | 31.72 | 31.90 | 31.70 | 31.84 | 31.77 | 8,000 |
Dec 28, 2023 | 31.87 | 32.00 | 31.71 | 31.72 | 31.65 | 26,700 |
Dec 28, 2023 | 0.193 Dividend | |||||
Dec 27, 2023 | 31.77 | 31.96 | 31.77 | 31.96 | 31.70 | 15,600 |
Dec 22, 2023 | 31.83 | 31.85 | 31.72 | 31.77 | 31.51 | 59,300 |
Dec 21, 2023 | 31.66 | 31.77 | 31.65 | 31.77 | 31.51 | 40,400 |
Dec 20, 2023 | 31.74 | 31.75 | 31.46 | 31.48 | 31.22 | 41,900 |
Dec 19, 2023 | 31.65 | 31.74 | 31.65 | 31.70 | 31.44 | 37,000 |
Dec 18, 2023 | 31.51 | 31.61 | 31.47 | 31.61 | 31.35 | 32,700 |
Dec 15, 2023 | 31.55 | 31.71 | 31.41 | 31.41 | 31.15 | 35,200 |
Dec 14, 2023 | 31.79 | 31.94 | 31.76 | 31.84 | 31.58 | 28,400 |
Dec 13, 2023 | 31.46 | 31.76 | 31.33 | 31.76 | 31.50 | 37,800 |
Dec 12, 2023 | 31.45 | 31.55 | 31.37 | 31.55 | 31.29 | 19,200 |
Dec 11, 2023 | 31.34 | 31.45 | 31.31 | 31.45 | 31.19 | 32,900 |
Dec 08, 2023 | 31.19 | 31.39 | 31.19 | 31.39 | 31.13 | 92,600 |
Dec 07, 2023 | 31.18 | 31.36 | 31.16 | 31.32 | 31.06 | 15,500 |
Dec 06, 2023 | 31.27 | 31.35 | 31.12 | 31.14 | 30.88 | 17,000 |
Dec 05, 2023 | 31.05 | 31.10 | 31.00 | 31.09 | 30.83 | 37,500 |
Dec 04, 2023 | 31.08 | 31.08 | 30.95 | 31.06 | 30.80 | 14,800 |
Dec 01, 2023 | 30.95 | 31.26 | 30.94 | 31.22 | 30.96 | 24,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |