Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 33.60 | 33.61 | 33.35 | 33.37 | 33.37 | 30,646 |
Apr 16, 2024 | 33.78 | 33.78 | 33.50 | 33.55 | 33.55 | 72,700 |
Apr 15, 2024 | 34.09 | 34.09 | 33.55 | 33.65 | 33.65 | 38,600 |
Apr 12, 2024 | 34.13 | 34.24 | 33.84 | 33.93 | 33.93 | 35,100 |
Apr 11, 2024 | 34.21 | 34.34 | 34.12 | 34.23 | 34.23 | 31,600 |
Apr 10, 2024 | 34.18 | 34.34 | 34.16 | 34.25 | 34.25 | 48,800 |
Apr 09, 2024 | 34.55 | 34.57 | 34.37 | 34.57 | 34.57 | 12,600 |
Apr 08, 2024 | 34.46 | 34.53 | 34.36 | 34.42 | 34.42 | 15,400 |
Apr 05, 2024 | 34.33 | 34.40 | 34.24 | 34.38 | 34.38 | 27,200 |
Apr 04, 2024 | 34.55 | 34.55 | 34.02 | 34.07 | 34.07 | 23,000 |
Apr 03, 2024 | 34.43 | 34.43 | 34.31 | 34.38 | 34.38 | 24,500 |
Apr 02, 2024 | 34.66 | 34.66 | 34.33 | 34.43 | 34.43 | 20,000 |
Apr 01, 2024 | 35.05 | 35.05 | 34.74 | 34.76 | 34.76 | 46,500 |
Mar 28, 2024 | 34.93 | 34.94 | 34.79 | 34.88 | 34.88 | 22,000 |
Mar 27, 2024 | 34.38 | 34.85 | 34.38 | 34.85 | 34.85 | 18,900 |
Mar 26, 2024 | 34.45 | 34.45 | 34.30 | 34.31 | 34.31 | 28,000 |
Mar 26, 2024 | 0.122 Dividend | |||||
Mar 25, 2024 | 34.59 | 34.59 | 34.45 | 34.47 | 34.35 | 28,600 |
Mar 22, 2024 | 34.82 | 34.82 | 34.57 | 34.60 | 34.48 | 43,800 |
Mar 21, 2024 | 34.59 | 34.68 | 34.48 | 34.64 | 34.52 | 22,900 |
Mar 20, 2024 | 34.32 | 34.32 | 34.14 | 34.25 | 34.13 | 26,500 |
Mar 19, 2024 | 34.06 | 34.19 | 34.02 | 34.19 | 34.07 | 29,600 |
Mar 18, 2024 | 33.99 | 34.01 | 33.88 | 33.91 | 33.79 | 10,000 |
Mar 15, 2024 | 33.85 | 33.87 | 33.80 | 33.87 | 33.75 | 21,700 |
Mar 14, 2024 | 34.16 | 34.16 | 33.71 | 33.86 | 33.74 | 22,100 |
Mar 13, 2024 | 34.14 | 34.14 | 33.98 | 34.01 | 33.89 | 25,400 |
Mar 12, 2024 | 34.16 | 34.16 | 33.93 | 34.07 | 33.95 | 22,100 |
Mar 11, 2024 | 33.74 | 33.98 | 33.74 | 33.97 | 33.85 | 19,300 |
Mar 08, 2024 | 34.00 | 34.05 | 33.92 | 33.98 | 33.86 | 34,300 |
Mar 07, 2024 | 33.92 | 34.00 | 33.86 | 33.91 | 33.79 | 72,600 |
Mar 06, 2024 | 34.00 | 34.00 | 33.73 | 33.80 | 33.68 | 21,100 |
Mar 05, 2024 | 33.87 | 33.93 | 33.67 | 33.77 | 33.65 | 50,200 |
Mar 04, 2024 | 33.94 | 33.98 | 33.84 | 33.91 | 33.79 | 57,600 |
Mar 01, 2024 | 33.66 | 33.78 | 33.57 | 33.78 | 33.66 | 120,700 |
Feb 29, 2024 | 33.65 | 33.66 | 33.45 | 33.66 | 33.54 | 12,200 |
Feb 28, 2024 | 33.42 | 33.50 | 33.35 | 33.46 | 33.34 | 32,300 |
Feb 27, 2024 | 33.33 | 33.34 | 33.24 | 33.34 | 33.22 | 33,200 |
Feb 26, 2024 | 33.32 | 33.36 | 33.12 | 33.12 | 33.00 | 28,500 |
Feb 23, 2024 | 33.19 | 33.30 | 33.14 | 33.27 | 33.15 | 32,700 |
Feb 22, 2024 | 32.98 | 33.19 | 32.94 | 33.15 | 33.03 | 31,400 |
Feb 21, 2024 | 32.82 | 32.86 | 32.67 | 32.86 | 32.74 | 65,600 |
Feb 20, 2024 | 32.79 | 32.86 | 32.70 | 32.81 | 32.69 | 58,300 |
Feb 16, 2024 | 32.85 | 32.99 | 32.80 | 32.82 | 32.70 | 43,600 |
Feb 15, 2024 | 32.67 | 32.93 | 32.67 | 32.92 | 32.80 | 380,400 |
Feb 14, 2024 | 32.71 | 32.71 | 32.50 | 32.71 | 32.59 | 31,800 |
Feb 13, 2024 | 32.29 | 32.53 | 32.24 | 32.46 | 32.35 | 29,400 |
Feb 12, 2024 | 32.69 | 32.78 | 32.58 | 32.73 | 32.61 | 38,000 |
Feb 09, 2024 | 32.46 | 32.53 | 32.39 | 32.52 | 32.40 | 24,900 |
Feb 08, 2024 | 32.38 | 32.48 | 32.37 | 32.48 | 32.37 | 42,600 |
Feb 07, 2024 | 32.32 | 32.50 | 32.32 | 32.42 | 32.31 | 28,700 |
Feb 06, 2024 | 32.32 | 32.37 | 32.27 | 32.34 | 32.23 | 33,000 |
Feb 05, 2024 | 32.35 | 32.40 | 32.16 | 32.30 | 32.19 | 23,000 |
Feb 02, 2024 | 32.33 | 32.51 | 32.15 | 32.37 | 32.26 | 59,100 |
Feb 01, 2024 | 32.13 | 32.20 | 31.80 | 32.18 | 32.07 | 30,100 |
Jan 31, 2024 | 32.29 | 32.29 | 31.98 | 31.99 | 31.88 | 65,800 |
Jan 30, 2024 | 32.29 | 32.36 | 32.25 | 32.30 | 32.19 | 44,000 |
Jan 29, 2024 | 32.20 | 32.32 | 32.17 | 32.32 | 32.21 | 17,600 |
Jan 26, 2024 | 31.99 | 32.29 | 31.99 | 32.20 | 32.09 | 22,900 |
Jan 25, 2024 | 32.58 | 32.58 | 32.14 | 32.27 | 32.16 | 27,100 |
Jan 24, 2024 | 32.32 | 32.33 | 32.05 | 32.07 | 31.96 | 51,900 |
Jan 23, 2024 | 32.19 | 32.19 | 32.04 | 32.10 | 31.99 | 25,600 |
Jan 22, 2024 | 31.84 | 32.14 | 31.84 | 32.12 | 32.01 | 51,800 |
Jan 19, 2024 | 31.88 | 31.90 | 31.61 | 31.82 | 31.71 | 24,700 |
Jan 18, 2024 | 31.56 | 31.73 | 31.50 | 31.72 | 31.61 | 29,400 |
Jan 17, 2024 | 31.72 | 31.78 | 31.52 | 31.60 | 31.49 | 254,100 |
Jan 16, 2024 | 32.00 | 32.00 | 31.71 | 31.82 | 31.71 | 40,600 |
Jan 15, 2024 | 31.95 | 32.09 | 31.85 | 31.90 | 31.79 | 22,300 |
Jan 12, 2024 | 31.94 | 31.94 | 31.69 | 31.83 | 31.72 | 24,700 |
Jan 11, 2024 | 31.96 | 31.96 | 31.71 | 31.86 | 31.75 | 25,700 |
Jan 10, 2024 | 31.94 | 31.96 | 31.80 | 31.92 | 31.81 | 21,500 |
Jan 09, 2024 | 31.94 | 31.95 | 31.79 | 31.92 | 31.81 | 37,200 |
Jan 08, 2024 | 31.73 | 31.95 | 31.67 | 31.95 | 31.84 | 45,600 |
Jan 05, 2024 | 31.61 | 31.69 | 31.50 | 31.65 | 31.54 | 30,200 |
Jan 04, 2024 | 31.60 | 31.72 | 31.51 | 31.53 | 31.42 | 18,700 |
Jan 03, 2024 | 31.98 | 31.98 | 31.56 | 31.58 | 31.47 | 103,100 |
Jan 02, 2024 | 31.90 | 32.01 | 31.82 | 31.98 | 31.87 | 50,600 |
Dec 29, 2023 | 31.91 | 31.91 | 31.62 | 31.82 | 31.71 | 42,100 |
Dec 28, 2023 | 31.76 | 31.88 | 31.73 | 31.87 | 31.76 | 8,500 |
Dec 27, 2023 | 31.73 | 31.79 | 31.62 | 31.76 | 31.65 | 42,600 |
Dec 27, 2023 | 0.114 Dividend | |||||
Dec 22, 2023 | 31.84 | 31.88 | 31.71 | 31.77 | 31.54 | 16,300 |
Dec 21, 2023 | 31.74 | 31.74 | 31.56 | 31.72 | 31.49 | 16,000 |
Dec 20, 2023 | 31.99 | 31.99 | 31.54 | 31.54 | 31.32 | 33,800 |
Dec 19, 2023 | 31.92 | 32.00 | 31.87 | 32.00 | 31.77 | 41,800 |
Dec 18, 2023 | 32.02 | 32.02 | 31.80 | 31.87 | 31.64 | 26,600 |
Dec 15, 2023 | 32.09 | 32.09 | 31.70 | 31.83 | 31.60 | 17,100 |
Dec 14, 2023 | 32.00 | 32.28 | 32.00 | 32.11 | 31.88 | 55,900 |
Dec 13, 2023 | 31.46 | 31.91 | 31.39 | 31.91 | 31.68 | 28,000 |
Dec 12, 2023 | 31.40 | 31.50 | 31.35 | 31.46 | 31.24 | 12,100 |
Dec 11, 2023 | 31.16 | 31.37 | 31.16 | 31.37 | 31.15 | 20,100 |
Dec 08, 2023 | 30.99 | 31.14 | 30.99 | 31.12 | 30.90 | 15,200 |
Dec 07, 2023 | 30.91 | 31.08 | 30.91 | 31.05 | 30.83 | 19,800 |
Dec 06, 2023 | 31.00 | 31.04 | 30.87 | 30.88 | 30.66 | 12,900 |
Dec 05, 2023 | 30.86 | 30.92 | 30.79 | 30.86 | 30.64 | 24,500 |
Dec 04, 2023 | 30.91 | 31.06 | 30.89 | 31.02 | 30.80 | 14,900 |
Dec 01, 2023 | 30.45 | 30.90 | 30.45 | 30.90 | 30.68 | 33,200 |
Nov 30, 2023 | 30.49 | 30.62 | 30.41 | 30.62 | 30.40 | 47,800 |
Nov 29, 2023 | 30.38 | 30.58 | 30.37 | 30.37 | 30.15 | 18,600 |
Nov 28, 2023 | 30.34 | 30.34 | 30.19 | 30.25 | 30.03 | 29,800 |
Nov 27, 2023 | 30.39 | 30.43 | 30.36 | 30.36 | 30.14 | 22,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |