Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 33.76 | 34.40 | 33.76 | 34.23 | 34.23 | 17,080 |
Apr 22, 2024 | 33.88 | 33.95 | 33.11 | 33.74 | 33.74 | 18,400 |
Apr 19, 2024 | 32.24 | 33.67 | 32.24 | 33.47 | 33.47 | 36,700 |
Apr 18, 2024 | 32.54 | 32.74 | 32.14 | 32.14 | 32.14 | 7,900 |
Apr 17, 2024 | 31.39 | 32.47 | 31.39 | 32.29 | 32.29 | 19,600 |
Apr 16, 2024 | 31.92 | 32.30 | 31.56 | 32.22 | 32.22 | 39,700 |
Apr 15, 2024 | 32.33 | 32.60 | 31.71 | 31.77 | 31.77 | 12,400 |
Apr 12, 2024 | 32.49 | 32.64 | 32.16 | 32.28 | 32.28 | 17,200 |
Apr 11, 2024 | 33.00 | 33.00 | 32.35 | 32.50 | 32.50 | 35,400 |
Apr 10, 2024 | 33.19 | 33.22 | 32.89 | 33.00 | 33.00 | 16,500 |
Apr 09, 2024 | 33.68 | 33.85 | 33.11 | 33.18 | 33.18 | 34,300 |
Apr 08, 2024 | 33.43 | 33.58 | 33.30 | 33.32 | 33.32 | 6,500 |
Apr 05, 2024 | 32.95 | 33.49 | 32.95 | 33.38 | 33.38 | 13,700 |
Apr 04, 2024 | 33.08 | 33.54 | 32.90 | 32.94 | 32.94 | 14,400 |
Apr 03, 2024 | 32.91 | 33.55 | 32.91 | 33.15 | 33.15 | 17,200 |
Apr 02, 2024 | 32.99 | 33.20 | 32.76 | 33.13 | 33.13 | 12,600 |
Apr 01, 2024 | 32.75 | 33.30 | 32.71 | 33.14 | 33.14 | 31,900 |
Mar 28, 2024 | 33.48 | 33.65 | 32.76 | 32.76 | 32.76 | 20,100 |
Mar 27, 2024 | 32.42 | 33.12 | 32.42 | 33.00 | 33.00 | 20,400 |
Mar 26, 2024 | 32.21 | 32.95 | 32.21 | 32.30 | 32.30 | 25,400 |
Mar 25, 2024 | 33.71 | 33.71 | 32.67 | 32.67 | 32.67 | 26,900 |
Mar 22, 2024 | 33.37 | 33.51 | 33.23 | 33.30 | 33.30 | 17,000 |
Mar 21, 2024 | 32.20 | 33.87 | 32.20 | 33.36 | 33.36 | 25,400 |
Mar 20, 2024 | 32.23 | 33.22 | 32.23 | 33.15 | 33.15 | 24,400 |
Mar 19, 2024 | 32.39 | 32.49 | 32.11 | 32.26 | 32.26 | 16,100 |
Mar 18, 2024 | 31.81 | 32.52 | 31.81 | 32.07 | 32.07 | 23,600 |
Mar 15, 2024 | 31.72 | 32.00 | 31.70 | 31.76 | 31.76 | 155,100 |
Mar 14, 2024 | 32.00 | 32.02 | 31.62 | 31.72 | 31.72 | 17,600 |
Mar 14, 2024 | 0.35 Dividend | |||||
Mar 13, 2024 | 31.94 | 32.20 | 31.60 | 31.92 | 31.57 | 51,600 |
Mar 12, 2024 | 32.00 | 32.08 | 31.78 | 31.92 | 31.57 | 15,100 |
Mar 11, 2024 | 31.91 | 32.00 | 31.55 | 31.82 | 31.47 | 39,800 |
Mar 08, 2024 | 32.27 | 32.95 | 32.03 | 32.07 | 31.72 | 36,200 |
Mar 07, 2024 | 32.62 | 33.31 | 32.49 | 32.56 | 32.20 | 50,300 |
Mar 06, 2024 | 31.88 | 32.86 | 31.88 | 32.73 | 32.37 | 73,400 |
Mar 05, 2024 | 32.77 | 32.77 | 30.80 | 31.51 | 31.16 | 122,800 |
Mar 04, 2024 | 33.79 | 34.39 | 33.79 | 34.09 | 33.72 | 32,300 |
Mar 01, 2024 | 34.49 | 34.70 | 33.96 | 34.20 | 33.83 | 40,600 |
Feb 29, 2024 | 34.96 | 34.96 | 34.00 | 34.09 | 33.72 | 38,800 |
Feb 28, 2024 | 32.81 | 34.67 | 32.80 | 34.59 | 34.21 | 42,100 |
Feb 27, 2024 | 33.18 | 34.03 | 33.18 | 33.94 | 33.57 | 55,900 |
Feb 26, 2024 | 32.46 | 33.43 | 32.46 | 33.28 | 32.92 | 25,400 |
Feb 23, 2024 | 31.75 | 32.93 | 31.75 | 32.78 | 32.42 | 43,100 |
Feb 22, 2024 | 32.80 | 33.07 | 32.43 | 32.47 | 32.11 | 25,800 |
Feb 21, 2024 | 31.52 | 32.80 | 31.52 | 32.75 | 32.39 | 16,000 |
Feb 20, 2024 | 31.08 | 33.14 | 31.08 | 32.42 | 32.06 | 34,800 |
Feb 16, 2024 | 32.08 | 32.74 | 32.02 | 32.74 | 32.38 | 20,300 |
Feb 15, 2024 | 32.50 | 32.50 | 31.92 | 32.11 | 31.76 | 22,700 |
Feb 14, 2024 | 31.28 | 32.36 | 31.28 | 32.19 | 31.84 | 26,300 |
Feb 13, 2024 | 31.10 | 31.83 | 31.09 | 31.55 | 31.20 | 19,000 |
Feb 12, 2024 | 31.53 | 32.35 | 31.48 | 32.24 | 31.89 | 28,200 |
Feb 09, 2024 | 31.49 | 31.68 | 31.23 | 31.55 | 31.20 | 22,700 |
Feb 08, 2024 | 31.41 | 31.71 | 31.26 | 31.54 | 31.19 | 21,600 |
Feb 07, 2024 | 31.79 | 31.79 | 31.00 | 31.23 | 30.89 | 26,600 |
Feb 06, 2024 | 31.73 | 32.05 | 31.48 | 31.53 | 31.18 | 36,600 |
Feb 05, 2024 | 32.07 | 32.25 | 31.56 | 31.62 | 31.27 | 24,200 |
Feb 02, 2024 | 31.92 | 32.64 | 31.92 | 32.44 | 32.08 | 30,000 |
Feb 01, 2024 | 32.20 | 32.38 | 31.93 | 32.25 | 31.90 | 26,500 |
Jan 31, 2024 | 31.69 | 32.18 | 31.69 | 31.84 | 31.49 | 20,500 |
Jan 30, 2024 | 31.71 | 32.25 | 31.70 | 32.04 | 31.69 | 16,800 |
Jan 29, 2024 | 32.00 | 32.20 | 31.77 | 32.01 | 31.66 | 14,300 |
Jan 26, 2024 | 31.18 | 32.07 | 31.18 | 31.98 | 31.63 | 24,100 |
Jan 25, 2024 | 31.49 | 31.80 | 31.40 | 31.65 | 31.30 | 20,000 |
Jan 24, 2024 | 31.51 | 31.82 | 31.20 | 31.21 | 30.87 | 28,800 |
Jan 23, 2024 | 32.01 | 32.08 | 30.94 | 31.26 | 30.92 | 30,600 |
Jan 22, 2024 | 32.14 | 32.39 | 31.94 | 32.20 | 31.85 | 24,400 |
Jan 19, 2024 | 31.87 | 32.15 | 31.65 | 32.00 | 31.65 | 25,500 |
Jan 18, 2024 | 30.96 | 31.87 | 30.96 | 31.87 | 31.52 | 49,000 |
Jan 17, 2024 | 31.49 | 31.49 | 30.92 | 31.25 | 30.91 | 25,600 |
Jan 16, 2024 | 30.60 | 31.44 | 30.58 | 31.36 | 31.02 | 29,500 |
Jan 15, 2024 | 31.10 | 31.14 | 30.68 | 31.00 | 30.66 | 16,000 |
Jan 12, 2024 | 30.32 | 31.13 | 30.32 | 31.11 | 30.77 | 17,900 |
Jan 11, 2024 | 30.78 | 30.99 | 30.06 | 30.93 | 30.59 | 29,300 |
Jan 10, 2024 | 30.33 | 30.75 | 30.18 | 30.74 | 30.40 | 18,400 |
Jan 09, 2024 | 29.79 | 30.53 | 29.79 | 30.35 | 30.02 | 16,400 |
Jan 08, 2024 | 30.01 | 30.31 | 29.92 | 30.19 | 29.86 | 14,100 |
Jan 05, 2024 | 30.08 | 30.52 | 29.90 | 30.29 | 29.96 | 40,000 |
Jan 04, 2024 | 30.02 | 30.65 | 30.02 | 30.15 | 29.82 | 17,500 |
Jan 03, 2024 | 30.05 | 30.53 | 29.83 | 30.34 | 30.01 | 25,200 |
Jan 02, 2024 | 30.52 | 30.52 | 29.94 | 30.15 | 29.82 | 26,400 |
Dec 29, 2023 | 30.39 | 30.50 | 30.15 | 30.27 | 29.94 | 20,000 |
Dec 28, 2023 | 29.79 | 30.51 | 29.47 | 30.32 | 29.99 | 35,700 |
Dec 27, 2023 | 29.39 | 29.75 | 29.24 | 29.60 | 29.28 | 16,300 |
Dec 22, 2023 | 29.36 | 29.45 | 29.08 | 29.28 | 28.96 | 19,600 |
Dec 21, 2023 | 29.12 | 29.38 | 29.06 | 29.30 | 28.98 | 9,300 |
Dec 20, 2023 | 28.95 | 29.38 | 28.82 | 28.88 | 28.56 | 28,800 |
Dec 19, 2023 | 28.32 | 28.96 | 28.32 | 28.88 | 28.56 | 39,000 |
Dec 18, 2023 | 28.66 | 28.91 | 28.40 | 28.59 | 28.28 | 18,300 |
Dec 15, 2023 | 29.26 | 29.26 | 28.52 | 28.62 | 28.31 | 29,400 |
Dec 14, 2023 | 29.09 | 29.32 | 28.85 | 28.96 | 28.64 | 27,700 |
Dec 14, 2023 | 0.33 Dividend | |||||
Dec 13, 2023 | 28.97 | 28.97 | 28.24 | 28.87 | 28.23 | 30,000 |
Dec 12, 2023 | 28.34 | 28.57 | 27.90 | 28.57 | 27.93 | 33,900 |
Dec 11, 2023 | 27.97 | 28.22 | 27.80 | 28.00 | 27.38 | 46,900 |
Dec 08, 2023 | 28.34 | 28.63 | 27.96 | 27.96 | 27.34 | 27,900 |
Dec 07, 2023 | 28.47 | 28.95 | 27.93 | 28.70 | 28.06 | 30,900 |
Dec 06, 2023 | 28.42 | 28.64 | 27.87 | 28.24 | 27.61 | 33,500 |
Dec 05, 2023 | 27.39 | 28.68 | 27.39 | 28.43 | 27.80 | 34,700 |
Dec 04, 2023 | 27.29 | 27.85 | 27.29 | 27.65 | 27.03 | 24,500 |
Dec 01, 2023 | 26.93 | 27.51 | 26.93 | 27.37 | 26.76 | 23,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |