Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 32.83 | 33.07 | 32.40 | 32.62 | 32.62 | 417,500 |
Apr 22, 2024 | 32.83 | 33.37 | 32.68 | 32.71 | 32.71 | 221,300 |
Apr 19, 2024 | 32.25 | 32.88 | 32.22 | 32.65 | 32.65 | 233,000 |
Apr 18, 2024 | 33.62 | 33.79 | 32.22 | 32.27 | 32.27 | 391,300 |
Apr 17, 2024 | 33.61 | 34.12 | 33.15 | 33.29 | 33.29 | 196,200 |
Apr 16, 2024 | 33.59 | 33.73 | 33.20 | 33.47 | 33.47 | 208,800 |
Apr 15, 2024 | 34.82 | 34.82 | 33.62 | 33.71 | 33.71 | 286,500 |
Apr 12, 2024 | 35.56 | 35.57 | 34.44 | 34.50 | 34.50 | 624,800 |
Apr 11, 2024 | 36.02 | 36.10 | 35.15 | 35.78 | 35.78 | 495,100 |
Apr 10, 2024 | 36.55 | 36.68 | 35.00 | 35.81 | 35.81 | 681,400 |
Apr 09, 2024 | 36.55 | 36.79 | 36.39 | 36.54 | 36.54 | 399,500 |
Apr 08, 2024 | 36.57 | 36.77 | 36.21 | 36.23 | 36.23 | 255,000 |
Apr 05, 2024 | 36.59 | 37.15 | 36.06 | 36.38 | 36.38 | 428,500 |
Apr 04, 2024 | 35.78 | 36.99 | 35.55 | 36.76 | 36.76 | 404,600 |
Apr 03, 2024 | 35.07 | 35.52 | 34.88 | 35.48 | 35.48 | 233,000 |
Apr 02, 2024 | 34.37 | 35.17 | 34.35 | 35.12 | 35.12 | 295,100 |
Apr 01, 2024 | 34.32 | 34.47 | 33.77 | 34.34 | 34.34 | 228,500 |
Mar 28, 2024 | 34.59 | 34.86 | 34.10 | 34.22 | 34.22 | 166,200 |
Mar 28, 2024 | 0.913 Dividend | |||||
Mar 27, 2024 | 35.21 | 35.24 | 34.87 | 34.98 | 34.07 | 233,300 |
Mar 26, 2024 | 34.45 | 35.14 | 34.31 | 35.09 | 34.17 | 177,700 |
Mar 25, 2024 | 34.82 | 35.31 | 34.39 | 34.40 | 33.50 | 213,900 |
Mar 22, 2024 | 34.53 | 34.81 | 34.19 | 34.77 | 33.86 | 208,500 |
Mar 21, 2024 | 33.98 | 34.60 | 33.37 | 34.55 | 33.65 | 383,400 |
Mar 20, 2024 | 32.81 | 33.89 | 32.81 | 33.85 | 32.97 | 261,900 |
Mar 19, 2024 | 33.24 | 33.63 | 32.95 | 33.01 | 32.15 | 228,100 |
Mar 18, 2024 | 32.39 | 33.32 | 32.39 | 33.16 | 32.29 | 229,600 |
Mar 15, 2024 | 32.29 | 32.79 | 32.16 | 32.31 | 31.47 | 994,400 |
Mar 14, 2024 | 32.69 | 32.75 | 32.27 | 32.40 | 31.55 | 191,500 |
Mar 13, 2024 | 32.61 | 32.76 | 32.42 | 32.62 | 31.77 | 203,700 |
Mar 12, 2024 | 32.76 | 32.78 | 32.13 | 32.33 | 31.49 | 147,600 |
Mar 11, 2024 | 32.75 | 32.90 | 32.46 | 32.63 | 31.78 | 207,800 |
Mar 08, 2024 | 33.62 | 33.62 | 32.66 | 32.68 | 31.83 | 203,300 |
Mar 07, 2024 | 33.49 | 33.65 | 33.16 | 33.46 | 32.59 | 175,200 |
Mar 06, 2024 | 33.21 | 33.52 | 32.91 | 33.48 | 32.61 | 203,500 |
Mar 05, 2024 | 32.64 | 33.22 | 32.63 | 32.96 | 32.10 | 121,500 |
Mar 04, 2024 | 32.88 | 32.95 | 32.50 | 32.66 | 31.81 | 190,100 |
Mar 01, 2024 | 32.66 | 32.92 | 32.28 | 32.76 | 31.90 | 306,300 |
Feb 29, 2024 | 32.80 | 32.96 | 32.25 | 32.52 | 31.67 | 313,800 |
Feb 28, 2024 | 32.62 | 32.69 | 32.15 | 32.54 | 31.69 | 176,000 |
Feb 27, 2024 | 33.14 | 33.18 | 32.59 | 32.60 | 31.75 | 189,900 |
Feb 26, 2024 | 33.24 | 33.40 | 33.01 | 33.14 | 32.28 | 293,600 |
Feb 23, 2024 | 32.63 | 33.34 | 32.22 | 33.23 | 32.36 | 300,600 |
Feb 22, 2024 | 32.26 | 32.75 | 31.95 | 32.63 | 31.78 | 730,400 |
Feb 21, 2024 | 32.04 | 32.33 | 31.51 | 32.26 | 31.42 | 842,200 |
Feb 20, 2024 | 30.60 | 31.45 | 30.30 | 31.43 | 30.61 | 757,200 |
Feb 16, 2024 | 31.52 | 31.87 | 31.48 | 31.75 | 30.92 | 302,700 |
Feb 15, 2024 | 31.71 | 31.86 | 31.46 | 31.56 | 30.74 | 159,000 |
Feb 14, 2024 | 31.23 | 31.60 | 31.15 | 31.60 | 30.78 | 179,400 |
Feb 13, 2024 | 31.20 | 31.21 | 30.79 | 30.95 | 30.14 | 197,700 |
Feb 12, 2024 | 31.70 | 31.94 | 31.52 | 31.53 | 30.71 | 111,800 |
Feb 09, 2024 | 31.39 | 31.65 | 31.38 | 31.58 | 30.76 | 89,700 |
Feb 08, 2024 | 31.69 | 31.77 | 31.16 | 31.38 | 30.56 | 115,500 |
Feb 07, 2024 | 31.90 | 31.90 | 31.22 | 31.77 | 30.94 | 213,800 |
Feb 06, 2024 | 31.82 | 32.05 | 31.62 | 31.78 | 30.95 | 116,000 |
Feb 05, 2024 | 31.87 | 31.89 | 31.46 | 31.76 | 30.93 | 128,300 |
Feb 02, 2024 | 31.94 | 32.16 | 31.63 | 31.99 | 31.16 | 174,900 |
Feb 01, 2024 | 31.55 | 32.36 | 31.49 | 32.10 | 31.26 | 275,300 |
Jan 31, 2024 | 31.71 | 32.06 | 31.45 | 31.46 | 30.64 | 157,200 |
Jan 30, 2024 | 31.68 | 31.93 | 31.64 | 31.75 | 30.92 | 142,900 |
Jan 29, 2024 | 31.71 | 31.75 | 31.37 | 31.67 | 30.84 | 85,800 |
Jan 26, 2024 | 31.26 | 31.83 | 31.06 | 31.78 | 30.95 | 162,100 |
Jan 25, 2024 | 31.48 | 31.49 | 31.04 | 31.17 | 30.36 | 150,800 |
Jan 24, 2024 | 31.33 | 31.51 | 31.10 | 31.41 | 30.59 | 307,700 |
Jan 23, 2024 | 31.65 | 31.75 | 31.14 | 31.15 | 30.34 | 156,300 |
Jan 22, 2024 | 31.73 | 31.85 | 31.23 | 31.64 | 30.81 | 330,500 |
Jan 19, 2024 | 32.26 | 32.26 | 31.63 | 31.90 | 31.07 | 474,700 |
Jan 18, 2024 | 31.74 | 32.20 | 31.38 | 32.20 | 31.36 | 316,900 |
Jan 17, 2024 | 30.76 | 31.51 | 30.30 | 31.36 | 30.54 | 227,500 |
Jan 16, 2024 | 31.63 | 31.93 | 31.01 | 31.01 | 30.20 | 293,700 |
Jan 12, 2024 | 32.06 | 32.10 | 31.59 | 31.83 | 31.00 | 191,900 |
Jan 11, 2024 | 32.60 | 32.75 | 31.74 | 31.90 | 31.07 | 255,600 |
Jan 10, 2024 | 32.71 | 33.11 | 32.46 | 32.55 | 31.70 | 505,100 |
Jan 09, 2024 | 32.67 | 32.99 | 32.39 | 32.79 | 31.93 | 631,100 |
Jan 08, 2024 | 33.69 | 33.78 | 32.52 | 32.89 | 32.03 | 578,400 |
Jan 05, 2024 | 32.75 | 34.43 | 32.75 | 34.05 | 33.16 | 429,300 |
Jan 04, 2024 | 31.39 | 32.84 | 31.37 | 32.83 | 31.97 | 443,600 |
Jan 03, 2024 | 31.08 | 31.71 | 31.00 | 31.32 | 30.50 | 216,700 |
Jan 02, 2024 | 30.65 | 31.63 | 30.63 | 31.24 | 30.42 | 212,100 |
Dec 29, 2023 | 30.77 | 30.96 | 30.39 | 30.77 | 29.97 | 274,700 |
Dec 28, 2023 | 30.62 | 30.94 | 30.62 | 30.75 | 29.95 | 169,600 |
Dec 27, 2023 | 30.13 | 30.80 | 30.01 | 30.77 | 29.97 | 283,900 |
Dec 27, 2023 | 0.884 Dividend | |||||
Dec 26, 2023 | 30.88 | 31.07 | 30.58 | 31.00 | 29.33 | 150,100 |
Dec 22, 2023 | 29.97 | 30.90 | 29.74 | 30.48 | 28.84 | 273,700 |
Dec 21, 2023 | 29.60 | 29.90 | 29.37 | 29.74 | 28.14 | 301,900 |
Dec 20, 2023 | 29.12 | 29.65 | 29.11 | 29.27 | 27.69 | 335,200 |
Dec 19, 2023 | 29.21 | 29.50 | 29.08 | 29.15 | 27.58 | 271,500 |
Dec 18, 2023 | 29.14 | 29.61 | 28.99 | 29.01 | 27.45 | 237,100 |
Dec 15, 2023 | 29.56 | 29.86 | 28.88 | 28.89 | 27.33 | 846,700 |
Dec 14, 2023 | 29.12 | 29.51 | 28.78 | 29.50 | 27.91 | 516,000 |
Dec 13, 2023 | 28.11 | 29.13 | 28.08 | 29.12 | 27.55 | 247,300 |
Dec 12, 2023 | 27.98 | 28.27 | 27.84 | 28.23 | 26.71 | 233,300 |
Dec 11, 2023 | 27.99 | 28.16 | 27.75 | 27.87 | 26.37 | 160,300 |
Dec 08, 2023 | 27.83 | 28.17 | 27.83 | 28.12 | 26.61 | 133,600 |
Dec 07, 2023 | 27.87 | 27.93 | 27.60 | 27.83 | 26.33 | 114,600 |
Dec 06, 2023 | 28.21 | 28.36 | 27.85 | 27.88 | 26.38 | 157,500 |
Dec 05, 2023 | 28.02 | 28.21 | 27.87 | 27.93 | 26.43 | 128,700 |
Dec 04, 2023 | 28.30 | 28.42 | 27.94 | 27.98 | 26.47 | 185,200 |
Dec 01, 2023 | 27.44 | 28.29 | 27.44 | 28.27 | 26.75 | 219,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |