Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 35.64 | 36.40 | 35.64 | 36.04 | 36.04 | 14,100 |
Apr 17, 2024 | 35.69 | 35.70 | 35.43 | 35.65 | 35.65 | 4,000 |
Apr 16, 2024 | 35.33 | 35.52 | 35.20 | 35.50 | 35.50 | 5,800 |
Apr 15, 2024 | 36.01 | 36.06 | 34.83 | 34.83 | 34.83 | 5,100 |
Apr 12, 2024 | 36.38 | 36.60 | 36.19 | 36.22 | 36.22 | 5,200 |
Apr 11, 2024 | 36.59 | 36.59 | 36.25 | 36.25 | 36.25 | 2,000 |
Apr 10, 2024 | 36.78 | 36.90 | 36.19 | 36.58 | 36.58 | 9,200 |
Apr 09, 2024 | 36.79 | 36.83 | 36.54 | 36.79 | 36.79 | 3,300 |
Apr 08, 2024 | 36.49 | 37.04 | 36.49 | 37.00 | 37.00 | 45,500 |
Apr 05, 2024 | 36.52 | 36.78 | 36.44 | 36.44 | 36.44 | 3,900 |
Apr 04, 2024 | 35.92 | 36.49 | 35.89 | 36.47 | 36.47 | 9,900 |
Apr 03, 2024 | 35.80 | 35.89 | 35.67 | 35.89 | 35.89 | 36,900 |
Apr 02, 2024 | 35.58 | 35.99 | 35.58 | 35.89 | 35.89 | 3,700 |
Apr 01, 2024 | 35.46 | 35.54 | 34.88 | 35.49 | 35.49 | 6,800 |
Mar 28, 2024 | 34.01 | 35.09 | 34.01 | 35.09 | 35.09 | 12,100 |
Mar 27, 2024 | 33.40 | 34.62 | 33.40 | 34.55 | 34.55 | 140,300 |
Mar 27, 2024 | 0.1 Dividend | |||||
Mar 26, 2024 | 33.90 | 33.90 | 33.43 | 33.43 | 33.33 | 10,000 |
Mar 25, 2024 | 34.10 | 34.51 | 33.73 | 33.90 | 33.80 | 5,300 |
Mar 22, 2024 | 34.72 | 35.10 | 34.00 | 34.10 | 34.00 | 11,000 |
Mar 21, 2024 | 34.54 | 34.58 | 34.20 | 34.20 | 34.10 | 4,600 |
Mar 20, 2024 | 34.04 | 34.30 | 34.04 | 34.30 | 34.20 | 3,100 |
Mar 19, 2024 | 34.01 | 34.25 | 33.35 | 33.92 | 33.82 | 9,500 |
Mar 18, 2024 | 33.67 | 33.71 | 33.67 | 33.71 | 33.61 | 300 |
Mar 15, 2024 | 34.16 | 34.16 | 33.60 | 33.60 | 33.50 | 2,400 |
Mar 14, 2024 | 33.99 | 34.25 | 33.87 | 34.25 | 34.15 | 6,200 |
Mar 13, 2024 | 31.52 | 34.25 | 31.52 | 34.01 | 33.91 | 14,500 |
Mar 12, 2024 | 32.40 | 32.40 | 31.73 | 31.75 | 31.66 | 10,600 |
Mar 11, 2024 | 32.41 | 32.42 | 32.25 | 32.40 | 32.30 | 1,200 |
Mar 08, 2024 | 32.85 | 32.91 | 32.85 | 32.91 | 32.81 | 500 |
Mar 07, 2024 | 32.75 | 33.09 | 32.75 | 32.84 | 32.74 | 2,800 |
Mar 06, 2024 | 32.58 | 32.92 | 32.58 | 32.75 | 32.65 | 4,400 |
Mar 05, 2024 | 32.71 | 32.75 | 32.60 | 32.60 | 32.50 | 2,100 |
Mar 04, 2024 | 32.42 | 33.31 | 32.42 | 32.64 | 32.54 | 5,500 |
Mar 01, 2024 | 33.79 | 33.88 | 33.51 | 33.68 | 33.58 | 3,300 |
Feb 29, 2024 | 34.44 | 34.44 | 33.77 | 34.00 | 33.90 | 1,200 |
Feb 28, 2024 | 34.00 | 34.35 | 33.64 | 33.64 | 33.54 | 3,600 |
Feb 28, 2024 | 0.1 Dividend | |||||
Feb 27, 2024 | 34.23 | 34.47 | 34.02 | 34.47 | 34.27 | 3,500 |
Feb 26, 2024 | 34.00 | 34.24 | 34.00 | 34.24 | 34.04 | 1,100 |
Feb 23, 2024 | 34.30 | 34.30 | 33.83 | 33.83 | 33.63 | 4,600 |
Feb 22, 2024 | 33.78 | 34.47 | 33.78 | 34.03 | 33.83 | 2,700 |
Feb 21, 2024 | 33.33 | 33.80 | 33.33 | 33.80 | 33.60 | 2,200 |
Feb 20, 2024 | 34.00 | 34.28 | 33.31 | 33.50 | 33.30 | 8,600 |
Feb 16, 2024 | 34.30 | 34.35 | 34.18 | 34.18 | 33.98 | 600 |
Feb 15, 2024 | 34.00 | 34.63 | 34.00 | 34.41 | 34.21 | 20,000 |
Feb 14, 2024 | 34.57 | 34.57 | 33.79 | 33.85 | 33.65 | 2,500 |
Feb 13, 2024 | 34.38 | 34.57 | 34.33 | 34.57 | 34.37 | 1,200 |
Feb 12, 2024 | 33.95 | 34.15 | 33.95 | 34.13 | 33.93 | 2,000 |
Feb 09, 2024 | 33.93 | 34.06 | 33.82 | 34.06 | 33.86 | 800 |
Feb 08, 2024 | 33.53 | 34.08 | 33.53 | 34.04 | 33.84 | 600 |
Feb 07, 2024 | 34.50 | 34.50 | 33.50 | 33.50 | 33.30 | 11,900 |
Feb 06, 2024 | 34.64 | 34.73 | 34.51 | 34.51 | 34.31 | 2,600 |
Feb 05, 2024 | 35.23 | 35.23 | 34.62 | 34.62 | 34.42 | 1,000 |
Feb 02, 2024 | 35.10 | 35.19 | 34.78 | 35.19 | 34.98 | 4,700 |
Feb 01, 2024 | 35.17 | 35.30 | 35.10 | 35.10 | 34.89 | 2,600 |
Jan 31, 2024 | 35.10 | 35.19 | 35.10 | 35.14 | 34.93 | 1,600 |
Jan 30, 2024 | 35.09 | 35.36 | 35.09 | 35.16 | 34.95 | 3,800 |
Jan 30, 2024 | 0.1 Dividend | |||||
Jan 29, 2024 | 35.38 | 35.38 | 34.90 | 35.16 | 34.85 | 2,200 |
Jan 26, 2024 | 34.99 | 35.29 | 34.99 | 35.17 | 34.86 | 3,600 |
Jan 25, 2024 | 34.99 | 35.00 | 34.87 | 35.00 | 34.70 | 7,700 |
Jan 24, 2024 | 34.57 | 35.18 | 34.57 | 35.00 | 34.70 | 12,300 |
Jan 23, 2024 | 34.58 | 34.80 | 34.58 | 34.80 | 34.50 | 4,300 |
Jan 22, 2024 | 34.75 | 34.80 | 34.47 | 34.47 | 34.17 | 13,600 |
Jan 19, 2024 | 34.56 | 35.00 | 34.28 | 34.60 | 34.30 | 11,200 |
Jan 18, 2024 | 34.78 | 35.05 | 34.78 | 34.85 | 34.55 | 15,800 |
Jan 17, 2024 | 34.74 | 35.09 | 34.74 | 34.82 | 34.52 | 29,400 |
Jan 16, 2024 | 34.39 | 34.91 | 34.39 | 34.74 | 34.44 | 3,400 |
Jan 15, 2024 | 34.36 | 34.66 | 34.36 | 34.66 | 34.36 | 1,200 |
Jan 12, 2024 | 34.51 | 34.92 | 34.31 | 34.31 | 34.01 | 6,100 |
Jan 11, 2024 | 33.48 | 34.31 | 33.21 | 34.31 | 34.01 | 2,700 |
Jan 10, 2024 | 33.74 | 33.97 | 33.74 | 33.84 | 33.55 | 700 |
Jan 09, 2024 | 33.43 | 33.79 | 33.32 | 33.46 | 33.17 | 3,000 |
Jan 08, 2024 | 33.23 | 34.00 | 33.23 | 33.77 | 33.48 | 6,600 |
Jan 05, 2024 | 32.52 | 33.19 | 32.52 | 33.19 | 32.90 | 2,200 |
Jan 04, 2024 | 32.79 | 32.95 | 32.75 | 32.81 | 32.52 | 1,800 |
Jan 03, 2024 | 32.46 | 33.25 | 32.46 | 33.00 | 32.71 | 6,400 |
Jan 02, 2024 | 33.21 | 33.22 | 32.55 | 32.58 | 32.30 | 4,700 |
Dec 29, 2023 | 32.99 | 33.00 | 32.75 | 33.00 | 32.71 | 3,000 |
Dec 28, 2023 | 32.25 | 32.55 | 32.25 | 32.53 | 32.25 | 4,700 |
Dec 28, 2023 | 0.1 Dividend | |||||
Dec 27, 2023 | 32.00 | 32.50 | 32.00 | 32.22 | 31.84 | 14,500 |
Dec 22, 2023 | 32.10 | 33.36 | 31.90 | 31.90 | 31.52 | 66,500 |
Dec 21, 2023 | 32.75 | 33.00 | 31.73 | 31.73 | 31.36 | 15,900 |
Dec 20, 2023 | 33.52 | 33.59 | 32.84 | 32.85 | 32.46 | 3,900 |
Dec 19, 2023 | 34.49 | 34.49 | 33.74 | 33.77 | 33.37 | 2,700 |
Dec 18, 2023 | 34.02 | 34.10 | 33.79 | 34.10 | 33.70 | 9,700 |
Dec 15, 2023 | 35.05 | 35.05 | 34.00 | 34.24 | 33.84 | 47,700 |
Dec 14, 2023 | 35.35 | 35.70 | 35.25 | 35.25 | 34.83 | 9,100 |
Dec 13, 2023 | 34.79 | 35.50 | 34.79 | 35.50 | 35.08 | 3,900 |
Dec 12, 2023 | 34.78 | 34.90 | 34.72 | 34.79 | 34.38 | 2,500 |
Dec 11, 2023 | 34.67 | 34.80 | 34.67 | 34.80 | 34.39 | 2,600 |
Dec 08, 2023 | 33.07 | 34.70 | 33.07 | 34.39 | 33.98 | 3,900 |
Dec 07, 2023 | 34.90 | 34.96 | 34.86 | 34.90 | 34.49 | 5,400 |
Dec 06, 2023 | 34.80 | 35.33 | 34.80 | 34.90 | 34.49 | 12,000 |
Dec 05, 2023 | 34.90 | 35.00 | 34.83 | 35.00 | 34.59 | 5,300 |
Dec 04, 2023 | 34.85 | 35.00 | 34.76 | 35.00 | 34.59 | 6,400 |
Dec 01, 2023 | 35.00 | 35.14 | 34.85 | 34.85 | 34.44 | 3,700 |
Nov 30, 2023 | 34.94 | 35.10 | 34.44 | 35.08 | 34.67 | 6,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |