Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.17 | 34.22 | 34.08 | 34.21 | 34.21 | 17,500 |
Apr 25, 2024 | 33.65 | 33.79 | 33.63 | 33.75 | 33.75 | 20,100 |
Apr 24, 2024 | 34.04 | 34.04 | 33.83 | 33.92 | 33.92 | 19,700 |
Apr 23, 2024 | 33.90 | 34.00 | 33.85 | 33.98 | 33.98 | 17,400 |
Apr 22, 2024 | 33.75 | 33.85 | 33.63 | 33.79 | 33.79 | 27,500 |
Apr 19, 2024 | 33.27 | 33.45 | 33.27 | 33.40 | 33.40 | 30,900 |
Apr 18, 2024 | 33.39 | 33.57 | 33.38 | 33.43 | 33.43 | 14,200 |
Apr 17, 2024 | 33.63 | 33.63 | 33.33 | 33.39 | 33.39 | 20,300 |
Apr 16, 2024 | 33.63 | 33.63 | 33.38 | 33.41 | 33.41 | 32,000 |
Apr 15, 2024 | 34.27 | 34.27 | 33.79 | 33.85 | 33.85 | 36,800 |
Apr 12, 2024 | 34.23 | 34.23 | 33.90 | 33.90 | 33.90 | 26,400 |
Apr 11, 2024 | 34.30 | 34.34 | 34.01 | 34.30 | 34.30 | 28,200 |
Apr 10, 2024 | 34.12 | 34.18 | 34.00 | 34.05 | 34.05 | 29,800 |
Apr 09, 2024 | 34.46 | 34.46 | 34.18 | 34.27 | 34.27 | 19,500 |
Apr 08, 2024 | 34.28 | 34.35 | 34.26 | 34.31 | 34.31 | 18,000 |
Apr 05, 2024 | 34.04 | 34.10 | 33.90 | 34.06 | 34.06 | 23,000 |
Apr 04, 2024 | 34.23 | 34.28 | 33.81 | 33.86 | 33.86 | 16,700 |
Apr 03, 2024 | 34.10 | 34.21 | 33.99 | 34.18 | 34.18 | 34,100 |
Apr 02, 2024 | 34.09 | 34.09 | 33.90 | 34.01 | 34.01 | 15,200 |
Apr 01, 2024 | 34.41 | 34.41 | 34.24 | 34.28 | 34.28 | 28,100 |
Mar 28, 2024 | 34.22 | 34.40 | 34.22 | 34.34 | 34.34 | 31,100 |
Mar 27, 2024 | 34.30 | 34.34 | 34.20 | 34.34 | 34.34 | 18,200 |
Mar 26, 2024 | 34.15 | 34.15 | 34.03 | 34.03 | 34.03 | 18,900 |
Mar 25, 2024 | 33.78 | 33.97 | 33.78 | 33.91 | 33.91 | 37,400 |
Mar 22, 2024 | 34.12 | 34.12 | 33.93 | 33.98 | 33.98 | 31,400 |
Mar 22, 2024 | 0.24 Dividend | |||||
Mar 21, 2024 | 34.27 | 34.27 | 34.15 | 34.27 | 34.03 | 18,500 |
Mar 20, 2024 | 33.95 | 34.16 | 33.87 | 34.16 | 33.92 | 30,500 |
Mar 19, 2024 | 33.83 | 33.88 | 33.69 | 33.87 | 33.63 | 21,200 |
Mar 18, 2024 | 33.80 | 33.80 | 33.63 | 33.69 | 33.45 | 19,900 |
Mar 15, 2024 | 33.68 | 33.68 | 33.53 | 33.63 | 33.39 | 16,400 |
Mar 14, 2024 | 33.80 | 33.80 | 33.40 | 33.46 | 33.23 | 28,500 |
Mar 13, 2024 | 33.63 | 33.64 | 33.52 | 33.62 | 33.38 | 13,000 |
Mar 12, 2024 | 33.63 | 33.65 | 33.50 | 33.65 | 33.41 | 25,400 |
Mar 11, 2024 | 33.49 | 33.49 | 33.31 | 33.43 | 33.20 | 23,100 |
Mar 08, 2024 | 33.88 | 33.88 | 33.60 | 33.63 | 33.39 | 23,400 |
Mar 07, 2024 | 33.54 | 33.70 | 33.54 | 33.67 | 33.43 | 33,600 |
Mar 06, 2024 | 33.65 | 33.65 | 33.51 | 33.56 | 33.32 | 33,500 |
Mar 05, 2024 | 33.39 | 33.39 | 33.19 | 33.25 | 33.02 | 26,300 |
Mar 04, 2024 | 33.34 | 33.34 | 33.20 | 33.23 | 33.00 | 19,100 |
Mar 01, 2024 | 33.40 | 33.47 | 33.25 | 33.43 | 33.20 | 31,000 |
Feb 29, 2024 | 33.32 | 33.32 | 33.05 | 33.19 | 32.96 | 31,500 |
Feb 28, 2024 | 34.53 | 34.53 | 32.97 | 33.06 | 32.83 | 45,700 |
Feb 27, 2024 | 33.23 | 33.36 | 33.09 | 33.36 | 33.13 | 38,900 |
Feb 26, 2024 | 33.21 | 33.21 | 33.03 | 33.13 | 32.90 | 31,300 |
Feb 23, 2024 | 33.22 | 33.22 | 33.05 | 33.11 | 32.88 | 44,500 |
Feb 22, 2024 | 33.20 | 33.20 | 33.00 | 33.13 | 32.90 | 31,000 |
Feb 21, 2024 | 32.96 | 32.96 | 32.83 | 32.95 | 32.72 | 40,900 |
Feb 20, 2024 | 32.99 | 32.99 | 32.76 | 32.85 | 32.62 | 38,900 |
Feb 16, 2024 | 32.82 | 32.85 | 32.71 | 32.76 | 32.53 | 28,900 |
Feb 15, 2024 | 32.47 | 32.77 | 32.47 | 32.73 | 32.50 | 40,500 |
Feb 14, 2024 | 32.37 | 32.55 | 32.37 | 32.55 | 32.32 | 14,300 |
Feb 13, 2024 | 32.45 | 32.45 | 32.06 | 32.21 | 31.98 | 35,700 |
Feb 12, 2024 | 32.70 | 32.76 | 32.62 | 32.66 | 32.43 | 20,000 |
Feb 09, 2024 | 32.53 | 32.54 | 32.35 | 32.54 | 32.31 | 36,800 |
Feb 08, 2024 | 32.49 | 32.52 | 32.37 | 32.52 | 32.29 | 36,700 |
Feb 07, 2024 | 32.57 | 32.63 | 32.50 | 32.56 | 32.33 | 26,900 |
Feb 06, 2024 | 32.33 | 32.65 | 32.33 | 32.65 | 32.42 | 25,600 |
Feb 05, 2024 | 32.50 | 32.50 | 32.26 | 32.37 | 32.14 | 34,100 |
Feb 02, 2024 | 32.78 | 32.78 | 32.56 | 32.68 | 32.45 | 23,100 |
Feb 01, 2024 | 32.81 | 32.93 | 32.67 | 32.92 | 32.69 | 28,300 |
Jan 31, 2024 | 32.98 | 33.03 | 32.63 | 32.70 | 32.47 | 43,700 |
Jan 30, 2024 | 32.70 | 32.79 | 32.67 | 32.77 | 32.54 | 33,100 |
Jan 29, 2024 | 32.67 | 32.94 | 32.67 | 32.93 | 32.70 | 10,800 |
Jan 26, 2024 | 32.88 | 32.88 | 32.74 | 32.78 | 32.55 | 28,200 |
Jan 25, 2024 | 32.71 | 32.72 | 32.58 | 32.72 | 32.49 | 43,000 |
Jan 24, 2024 | 32.78 | 32.78 | 32.50 | 32.51 | 32.28 | 19,400 |
Jan 23, 2024 | 32.44 | 32.44 | 32.22 | 32.38 | 32.15 | 38,400 |
Jan 22, 2024 | 32.49 | 32.53 | 32.39 | 32.47 | 32.24 | 21,500 |
Jan 19, 2024 | 32.26 | 32.33 | 32.06 | 32.33 | 32.10 | 24,600 |
Jan 18, 2024 | 32.09 | 32.31 | 32.09 | 32.31 | 32.08 | 27,900 |
Jan 17, 2024 | 31.93 | 32.01 | 31.79 | 31.97 | 31.75 | 27,400 |
Jan 16, 2024 | 32.44 | 32.44 | 32.22 | 32.25 | 32.02 | 36,900 |
Jan 12, 2024 | 32.96 | 32.96 | 32.75 | 32.81 | 32.58 | 39,700 |
Jan 11, 2024 | 32.82 | 32.82 | 32.43 | 32.72 | 32.49 | 33,100 |
Jan 10, 2024 | 32.84 | 32.87 | 32.75 | 32.84 | 32.61 | 34,400 |
Jan 09, 2024 | 32.76 | 32.76 | 32.64 | 32.69 | 32.46 | 25,700 |
Jan 08, 2024 | 32.67 | 32.94 | 32.60 | 32.88 | 32.65 | 38,700 |
Jan 05, 2024 | 32.58 | 32.80 | 32.51 | 32.63 | 32.40 | 22,800 |
Jan 04, 2024 | 32.49 | 32.78 | 32.49 | 32.70 | 32.47 | 24,100 |
Jan 03, 2024 | 32.35 | 32.50 | 32.27 | 32.44 | 32.21 | 15,200 |
Jan 02, 2024 | 32.92 | 32.92 | 32.74 | 32.76 | 32.53 | 19,500 |
Dec 29, 2023 | 33.21 | 33.21 | 32.99 | 33.07 | 32.84 | 49,600 |
Dec 28, 2023 | 33.17 | 33.17 | 33.00 | 33.07 | 32.84 | 22,900 |
Dec 27, 2023 | 33.02 | 33.09 | 32.98 | 33.05 | 32.82 | 9,300 |
Dec 26, 2023 | 32.83 | 33.03 | 32.83 | 32.90 | 32.67 | 14,600 |
Dec 22, 2023 | 32.97 | 32.97 | 32.83 | 32.92 | 32.69 | 16,600 |
Dec 22, 2023 | 0.235 Dividend | |||||
Dec 21, 2023 | 32.88 | 32.96 | 32.76 | 32.96 | 32.50 | 20,000 |
Dec 20, 2023 | 32.89 | 32.93 | 32.53 | 32.57 | 32.11 | 38,800 |
Dec 19, 2023 | 32.58 | 32.76 | 32.58 | 32.76 | 32.30 | 55,600 |
Dec 18, 2023 | 32.55 | 32.55 | 32.36 | 32.42 | 31.96 | 26,600 |
Dec 15, 2023 | 32.47 | 32.47 | 32.24 | 32.26 | 31.81 | 42,200 |
Dec 14, 2023 | 32.53 | 32.53 | 32.33 | 32.45 | 31.99 | 29,200 |
Dec 13, 2023 | 32.84 | 32.84 | 31.52 | 31.91 | 31.46 | 34,600 |
Dec 12, 2023 | 31.52 | 31.64 | 31.48 | 31.64 | 31.19 | 40,100 |
Dec 11, 2023 | 31.76 | 31.81 | 31.69 | 31.78 | 31.33 | 15,300 |
Dec 08, 2023 | 31.66 | 31.74 | 31.59 | 31.74 | 31.29 | 30,200 |
Dec 07, 2023 | 31.62 | 31.66 | 31.50 | 31.64 | 31.19 | 21,800 |
Dec 06, 2023 | 31.77 | 31.77 | 31.57 | 31.57 | 31.13 | 31,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |