Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.48 | 35.80 | 35.28 | 35.31 | 35.31 | 401,100 |
Apr 25, 2024 | 35.45 | 35.85 | 35.19 | 35.39 | 35.39 | 455,800 |
Apr 24, 2024 | 35.53 | 35.83 | 35.53 | 35.63 | 35.63 | 329,100 |
Apr 23, 2024 | 35.71 | 36.00 | 35.55 | 35.59 | 35.59 | 532,700 |
Apr 22, 2024 | 36.00 | 36.09 | 35.64 | 35.67 | 35.67 | 787,100 |
Apr 19, 2024 | 35.99 | 36.23 | 35.83 | 35.92 | 35.92 | 273,600 |
Apr 18, 2024 | 36.00 | 36.30 | 35.54 | 36.12 | 36.12 | 674,200 |
Apr 17, 2024 | 35.95 | 36.25 | 35.77 | 35.87 | 35.87 | 270,100 |
Apr 16, 2024 | 36.22 | 36.44 | 35.69 | 35.93 | 35.93 | 512,100 |
Apr 15, 2024 | 36.51 | 36.64 | 36.06 | 36.32 | 36.32 | 341,100 |
Apr 12, 2024 | 36.54 | 37.05 | 36.30 | 36.42 | 36.42 | 265,200 |
Apr 11, 2024 | 36.90 | 37.14 | 36.41 | 36.61 | 36.61 | 382,600 |
Apr 10, 2024 | 36.79 | 36.86 | 36.44 | 36.83 | 36.83 | 334,000 |
Apr 09, 2024 | 37.03 | 37.21 | 36.82 | 37.08 | 37.08 | 342,700 |
Apr 08, 2024 | 37.16 | 37.43 | 36.69 | 36.96 | 36.96 | 260,100 |
Apr 05, 2024 | 36.99 | 37.06 | 36.60 | 37.05 | 37.05 | 342,900 |
Apr 04, 2024 | 37.14 | 37.17 | 36.78 | 37.07 | 37.07 | 329,100 |
Apr 03, 2024 | 37.51 | 37.61 | 36.80 | 36.93 | 36.93 | 643,900 |
Apr 02, 2024 | 37.84 | 38.01 | 37.43 | 37.69 | 37.69 | 214,700 |
Apr 01, 2024 | 38.13 | 38.13 | 37.66 | 37.94 | 37.94 | 296,800 |
Mar 28, 2024 | 38.23 | 38.40 | 37.86 | 38.21 | 38.21 | 162,000 |
Mar 27, 2024 | 37.76 | 38.30 | 37.76 | 38.20 | 38.20 | 366,200 |
Mar 27, 2024 | 0.615 Dividend | |||||
Mar 26, 2024 | 38.79 | 38.87 | 38.25 | 38.38 | 37.76 | 394,600 |
Mar 25, 2024 | 39.22 | 39.43 | 38.60 | 38.64 | 38.02 | 667,400 |
Mar 22, 2024 | 39.10 | 39.25 | 38.86 | 39.15 | 38.52 | 219,500 |
Mar 21, 2024 | 38.69 | 39.11 | 38.68 | 39.00 | 38.38 | 385,900 |
Mar 20, 2024 | 38.37 | 38.80 | 38.22 | 38.60 | 37.98 | 346,200 |
Mar 19, 2024 | 38.28 | 38.70 | 38.23 | 38.35 | 37.74 | 296,300 |
Mar 18, 2024 | 38.10 | 38.35 | 37.72 | 38.29 | 37.68 | 477,700 |
Mar 15, 2024 | 37.68 | 38.09 | 37.60 | 38.00 | 37.39 | 748,900 |
Mar 14, 2024 | 37.50 | 37.74 | 37.13 | 37.72 | 37.12 | 329,800 |
Mar 13, 2024 | 37.83 | 37.88 | 37.41 | 37.58 | 36.98 | 481,600 |
Mar 12, 2024 | 38.70 | 38.71 | 37.80 | 37.81 | 37.20 | 587,100 |
Mar 11, 2024 | 38.95 | 39.12 | 38.76 | 38.78 | 38.16 | 375,400 |
Mar 08, 2024 | 39.00 | 39.27 | 38.71 | 39.09 | 38.46 | 329,200 |
Mar 07, 2024 | 38.66 | 39.00 | 38.53 | 38.97 | 38.35 | 396,100 |
Mar 06, 2024 | 38.14 | 38.54 | 38.03 | 38.46 | 37.84 | 303,900 |
Mar 05, 2024 | 38.21 | 38.35 | 37.58 | 37.84 | 37.23 | 409,000 |
Mar 04, 2024 | 38.50 | 38.59 | 38.14 | 38.25 | 37.64 | 285,300 |
Mar 01, 2024 | 38.22 | 38.89 | 38.14 | 38.66 | 38.04 | 261,100 |
Feb 29, 2024 | 38.21 | 38.80 | 38.01 | 38.35 | 37.74 | 561,100 |
Feb 28, 2024 | 38.38 | 38.75 | 37.42 | 38.14 | 37.53 | 411,900 |
Feb 27, 2024 | 37.22 | 38.00 | 36.90 | 37.98 | 37.37 | 653,300 |
Feb 26, 2024 | 37.50 | 37.50 | 36.86 | 36.98 | 36.39 | 347,300 |
Feb 23, 2024 | 37.60 | 37.82 | 37.29 | 37.53 | 36.93 | 328,400 |
Feb 22, 2024 | 37.46 | 37.60 | 37.11 | 37.48 | 36.88 | 196,600 |
Feb 21, 2024 | 37.33 | 37.49 | 37.12 | 37.36 | 36.76 | 293,300 |
Feb 20, 2024 | 36.55 | 37.48 | 36.55 | 37.36 | 36.76 | 382,300 |
Feb 16, 2024 | 36.43 | 36.70 | 36.31 | 36.58 | 35.99 | 192,200 |
Feb 15, 2024 | 36.08 | 36.69 | 36.08 | 36.51 | 35.92 | 279,100 |
Feb 14, 2024 | 35.85 | 36.11 | 35.78 | 35.97 | 35.39 | 224,400 |
Feb 13, 2024 | 36.10 | 36.22 | 35.55 | 35.72 | 35.15 | 391,100 |
Feb 12, 2024 | 36.20 | 36.55 | 36.10 | 36.39 | 35.81 | 242,000 |
Feb 09, 2024 | 35.93 | 36.35 | 35.93 | 36.22 | 35.64 | 252,300 |
Feb 08, 2024 | 36.35 | 36.52 | 35.92 | 35.94 | 35.36 | 469,700 |
Feb 07, 2024 | 37.00 | 37.05 | 36.32 | 36.32 | 35.74 | 307,400 |
Feb 06, 2024 | 36.55 | 36.91 | 36.42 | 36.88 | 36.29 | 269,500 |
Feb 05, 2024 | 37.10 | 37.21 | 36.36 | 36.75 | 36.16 | 660,900 |
Feb 02, 2024 | 37.20 | 37.29 | 36.64 | 37.24 | 36.64 | 496,500 |
Feb 01, 2024 | 37.27 | 37.74 | 37.03 | 37.45 | 36.85 | 370,700 |
Jan 31, 2024 | 36.89 | 37.41 | 36.85 | 36.96 | 36.37 | 850,900 |
Jan 30, 2024 | 36.76 | 36.88 | 36.51 | 36.72 | 36.13 | 293,500 |
Jan 29, 2024 | 36.98 | 36.98 | 36.51 | 36.76 | 36.17 | 477,000 |
Jan 26, 2024 | 37.02 | 37.28 | 36.90 | 36.95 | 36.36 | 332,800 |
Jan 25, 2024 | 37.18 | 37.30 | 36.68 | 37.05 | 36.46 | 460,100 |
Jan 24, 2024 | 37.26 | 37.32 | 36.62 | 36.85 | 36.26 | 370,100 |
Jan 23, 2024 | 37.57 | 37.78 | 37.07 | 37.09 | 36.50 | 351,100 |
Jan 22, 2024 | 37.18 | 37.65 | 37.18 | 37.56 | 36.96 | 422,800 |
Jan 19, 2024 | 37.15 | 37.28 | 36.78 | 37.14 | 36.54 | 553,400 |
Jan 18, 2024 | 36.92 | 37.11 | 36.59 | 37.02 | 36.43 | 529,000 |
Jan 17, 2024 | 37.50 | 37.72 | 36.63 | 36.88 | 36.29 | 1,090,200 |
Jan 16, 2024 | 37.48 | 37.84 | 36.99 | 37.78 | 37.17 | 582,700 |
Jan 15, 2024 | 36.40 | 37.54 | 36.31 | 37.35 | 36.75 | 337,800 |
Jan 12, 2024 | 36.49 | 36.51 | 36.09 | 36.17 | 35.59 | 707,200 |
Jan 11, 2024 | 37.12 | 37.12 | 36.24 | 36.30 | 35.72 | 696,500 |
Jan 10, 2024 | 37.51 | 37.63 | 37.11 | 37.23 | 36.63 | 445,500 |
Jan 09, 2024 | 38.23 | 38.23 | 37.53 | 37.55 | 36.95 | 445,200 |
Jan 08, 2024 | 37.90 | 38.35 | 37.90 | 38.14 | 37.53 | 456,100 |
Jan 05, 2024 | 37.51 | 37.88 | 37.40 | 37.86 | 37.25 | 302,400 |
Jan 04, 2024 | 37.67 | 37.94 | 37.46 | 37.64 | 37.04 | 308,600 |
Jan 03, 2024 | 37.96 | 37.96 | 37.45 | 37.67 | 37.07 | 378,400 |
Jan 02, 2024 | 37.83 | 38.46 | 37.78 | 38.08 | 37.47 | 383,600 |
Dec 29, 2023 | 37.51 | 37.92 | 37.30 | 37.84 | 37.23 | 187,900 |
Dec 28, 2023 | 37.53 | 37.72 | 37.39 | 37.49 | 36.89 | 236,000 |
Dec 28, 2023 | 0.615 Dividend | |||||
Dec 27, 2023 | 37.81 | 38.36 | 37.81 | 38.03 | 36.82 | 370,700 |
Dec 22, 2023 | 37.35 | 37.85 | 37.30 | 37.72 | 36.52 | 337,200 |
Dec 21, 2023 | 37.28 | 37.48 | 37.22 | 37.35 | 36.16 | 468,200 |
Dec 20, 2023 | 37.78 | 37.82 | 36.99 | 37.05 | 35.87 | 620,600 |
Dec 19, 2023 | 37.41 | 37.98 | 37.32 | 37.80 | 36.59 | 512,600 |
Dec 18, 2023 | 37.28 | 37.43 | 36.86 | 37.11 | 35.92 | 687,200 |
Dec 15, 2023 | 38.67 | 38.67 | 37.11 | 37.17 | 35.98 | 1,616,400 |
Dec 14, 2023 | 38.50 | 38.99 | 38.46 | 38.58 | 37.35 | 774,300 |
Dec 13, 2023 | 37.50 | 38.43 | 37.21 | 38.41 | 37.18 | 450,000 |
Dec 12, 2023 | 37.23 | 37.58 | 37.06 | 37.50 | 36.30 | 288,300 |
Dec 11, 2023 | 38.01 | 38.02 | 37.18 | 37.41 | 36.22 | 559,100 |
Dec 08, 2023 | 37.92 | 38.08 | 37.77 | 38.04 | 36.83 | 355,900 |
Dec 07, 2023 | 38.19 | 38.21 | 37.91 | 37.96 | 36.75 | 331,000 |
Dec 06, 2023 | 37.67 | 38.11 | 37.67 | 38.02 | 36.81 | 369,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |