Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 34.80 | 34.95 | 34.62 | 34.73 | 34.73 | 431,788 |
Apr 17, 2024 | 34.77 | 34.98 | 34.45 | 34.70 | 34.70 | 525,600 |
Apr 16, 2024 | 35.04 | 35.33 | 34.58 | 34.70 | 34.70 | 863,800 |
Apr 15, 2024 | 34.68 | 35.29 | 34.60 | 35.21 | 35.21 | 1,002,700 |
Apr 12, 2024 | 35.00 | 35.47 | 34.43 | 34.69 | 34.69 | 903,500 |
Apr 11, 2024 | 34.79 | 34.99 | 34.35 | 34.97 | 34.97 | 814,000 |
Apr 10, 2024 | 34.85 | 34.85 | 34.28 | 34.75 | 34.75 | 1,058,600 |
Apr 09, 2024 | 35.23 | 35.43 | 34.81 | 35.03 | 35.03 | 966,000 |
Apr 08, 2024 | 35.34 | 35.36 | 35.06 | 35.33 | 35.33 | 648,000 |
Apr 05, 2024 | 35.32 | 35.34 | 35.05 | 35.25 | 35.25 | 704,900 |
Apr 04, 2024 | 35.40 | 35.58 | 35.10 | 35.38 | 35.38 | 919,200 |
Apr 03, 2024 | 35.63 | 35.72 | 35.27 | 35.42 | 35.42 | 581,800 |
Apr 02, 2024 | 35.25 | 35.53 | 34.98 | 35.48 | 35.48 | 711,200 |
Apr 01, 2024 | 34.99 | 35.38 | 34.71 | 35.29 | 35.29 | 596,500 |
Mar 28, 2024 | 34.64 | 35.00 | 34.54 | 34.89 | 34.89 | 1,837,800 |
Mar 27, 2024 | 34.30 | 34.67 | 34.01 | 34.59 | 34.59 | 524,600 |
Mar 26, 2024 | 33.98 | 34.28 | 33.89 | 34.19 | 34.19 | 1,429,900 |
Mar 25, 2024 | 33.89 | 34.22 | 33.88 | 34.03 | 34.03 | 1,011,000 |
Mar 22, 2024 | 33.96 | 34.00 | 33.68 | 33.94 | 33.94 | 880,500 |
Mar 21, 2024 | 33.96 | 34.00 | 33.77 | 33.88 | 33.88 | 1,012,000 |
Mar 20, 2024 | 33.99 | 34.25 | 33.81 | 33.99 | 33.99 | 1,055,400 |
Mar 19, 2024 | 33.60 | 34.20 | 33.60 | 34.01 | 34.01 | 1,202,800 |
Mar 18, 2024 | 33.50 | 33.72 | 33.44 | 33.61 | 33.61 | 1,004,500 |
Mar 15, 2024 | 33.79 | 34.00 | 33.37 | 33.57 | 33.57 | 1,756,000 |
Mar 14, 2024 | 34.16 | 34.25 | 33.48 | 33.79 | 33.79 | 2,737,600 |
Mar 14, 2024 | 0.5 Dividend | |||||
Mar 13, 2024 | 34.81 | 35.08 | 34.69 | 34.73 | 34.23 | 1,034,500 |
Mar 12, 2024 | 34.07 | 34.78 | 34.00 | 34.64 | 34.14 | 1,575,200 |
Mar 11, 2024 | 33.52 | 34.12 | 33.50 | 34.01 | 33.52 | 1,695,600 |
Mar 08, 2024 | 34.12 | 34.17 | 33.58 | 33.71 | 33.22 | 1,346,100 |
Mar 07, 2024 | 33.73 | 34.23 | 33.00 | 34.12 | 33.63 | 1,824,300 |
Mar 06, 2024 | 33.82 | 33.90 | 33.57 | 33.61 | 33.13 | 711,200 |
Mar 05, 2024 | 33.62 | 33.92 | 33.59 | 33.61 | 33.13 | 1,176,800 |
Mar 04, 2024 | 33.68 | 33.79 | 33.49 | 33.68 | 33.20 | 564,100 |
Mar 01, 2024 | 33.59 | 33.87 | 33.56 | 33.64 | 33.16 | 672,400 |
Feb 29, 2024 | 33.39 | 33.80 | 33.29 | 33.39 | 32.91 | 1,832,300 |
Feb 28, 2024 | 33.89 | 33.92 | 33.23 | 33.33 | 32.85 | 558,200 |
Feb 27, 2024 | 34.20 | 34.29 | 33.85 | 33.93 | 33.44 | 864,400 |
Feb 26, 2024 | 33.95 | 34.08 | 33.70 | 34.01 | 33.52 | 689,800 |
Feb 23, 2024 | 33.86 | 34.08 | 33.71 | 34.05 | 33.56 | 787,100 |
Feb 22, 2024 | 33.84 | 33.98 | 33.54 | 33.93 | 33.44 | 856,100 |
Feb 21, 2024 | 33.30 | 33.97 | 33.04 | 33.95 | 33.46 | 1,065,700 |
Feb 20, 2024 | 32.69 | 33.27 | 32.69 | 33.23 | 32.75 | 1,464,200 |
Feb 16, 2024 | 32.72 | 32.97 | 32.61 | 32.74 | 32.27 | 1,037,900 |
Feb 15, 2024 | 31.89 | 32.82 | 31.57 | 32.80 | 32.33 | 1,383,400 |
Feb 14, 2024 | 32.75 | 32.99 | 31.81 | 31.89 | 31.43 | 1,493,000 |
Feb 13, 2024 | 32.37 | 32.58 | 31.72 | 32.18 | 31.72 | 824,700 |
Feb 12, 2024 | 31.65 | 32.57 | 31.65 | 32.41 | 31.94 | 1,615,000 |
Feb 09, 2024 | 31.69 | 31.83 | 31.42 | 31.83 | 31.37 | 484,800 |
Feb 08, 2024 | 31.39 | 31.71 | 31.16 | 31.60 | 31.15 | 632,400 |
Feb 07, 2024 | 31.57 | 31.61 | 31.25 | 31.40 | 30.95 | 598,900 |
Feb 06, 2024 | 31.59 | 31.60 | 31.38 | 31.52 | 31.07 | 302,400 |
Feb 05, 2024 | 32.05 | 32.05 | 31.46 | 31.53 | 31.08 | 525,800 |
Feb 02, 2024 | 32.38 | 32.44 | 31.75 | 32.08 | 31.62 | 687,500 |
Feb 01, 2024 | 32.60 | 32.91 | 32.20 | 32.34 | 31.87 | 401,500 |
Jan 31, 2024 | 33.08 | 33.21 | 32.31 | 32.52 | 32.05 | 836,900 |
Jan 30, 2024 | 33.33 | 33.37 | 32.86 | 32.92 | 32.45 | 535,500 |
Jan 29, 2024 | 33.17 | 33.39 | 32.84 | 33.36 | 32.88 | 363,200 |
Jan 26, 2024 | 33.25 | 33.37 | 32.97 | 33.11 | 32.63 | 470,900 |
Jan 25, 2024 | 32.99 | 33.25 | 32.82 | 33.23 | 32.75 | 745,200 |
Jan 24, 2024 | 32.91 | 33.09 | 32.39 | 32.91 | 32.44 | 347,200 |
Jan 23, 2024 | 32.32 | 32.87 | 32.31 | 32.83 | 32.36 | 819,500 |
Jan 22, 2024 | 32.24 | 32.35 | 31.97 | 32.34 | 31.87 | 363,900 |
Jan 19, 2024 | 32.31 | 32.37 | 31.85 | 32.26 | 31.80 | 627,500 |
Jan 18, 2024 | 31.91 | 32.37 | 31.75 | 32.31 | 31.84 | 513,900 |
Jan 17, 2024 | 32.00 | 32.02 | 31.59 | 31.88 | 31.42 | 566,300 |
Jan 16, 2024 | 31.92 | 32.25 | 31.90 | 32.14 | 31.68 | 554,400 |
Jan 15, 2024 | 32.38 | 32.45 | 32.00 | 32.01 | 31.55 | 188,400 |
Jan 12, 2024 | 32.64 | 32.88 | 32.24 | 32.35 | 31.88 | 515,600 |
Jan 11, 2024 | 32.17 | 32.55 | 31.96 | 32.48 | 32.01 | 382,000 |
Jan 10, 2024 | 31.97 | 32.16 | 31.91 | 32.02 | 31.56 | 565,500 |
Jan 09, 2024 | 31.72 | 32.03 | 31.42 | 32.00 | 31.54 | 488,300 |
Jan 08, 2024 | 31.87 | 31.91 | 31.50 | 31.68 | 31.22 | 1,072,200 |
Jan 05, 2024 | 31.89 | 32.06 | 31.77 | 32.06 | 31.60 | 570,100 |
Jan 04, 2024 | 32.16 | 32.35 | 31.80 | 31.90 | 31.44 | 623,300 |
Jan 03, 2024 | 32.02 | 32.21 | 31.85 | 31.94 | 31.48 | 808,300 |
Jan 02, 2024 | 32.03 | 32.44 | 31.92 | 31.97 | 31.51 | 715,000 |
Dec 29, 2023 | 31.97 | 32.15 | 31.81 | 32.03 | 31.57 | 417,400 |
Dec 28, 2023 | 31.75 | 32.06 | 31.75 | 31.99 | 31.53 | 856,000 |
Dec 27, 2023 | 31.70 | 32.15 | 31.44 | 31.90 | 31.44 | 704,600 |
Dec 22, 2023 | 32.00 | 32.23 | 31.65 | 31.68 | 31.22 | 821,500 |
Dec 21, 2023 | 31.51 | 32.02 | 31.51 | 31.98 | 31.52 | 774,100 |
Dec 20, 2023 | 31.58 | 31.93 | 31.50 | 31.58 | 31.13 | 1,087,000 |
Dec 19, 2023 | 31.84 | 31.92 | 31.39 | 31.49 | 31.04 | 1,324,400 |
Dec 18, 2023 | 32.30 | 32.49 | 31.56 | 31.88 | 31.42 | 2,793,200 |
Dec 15, 2023 | 32.66 | 32.67 | 31.63 | 31.99 | 31.53 | 2,813,500 |
Dec 14, 2023 | 33.34 | 33.40 | 32.65 | 32.70 | 32.23 | 2,445,100 |
Dec 14, 2023 | 0.5 Dividend | |||||
Dec 13, 2023 | 32.50 | 33.67 | 32.46 | 33.59 | 32.61 | 1,117,200 |
Dec 12, 2023 | 33.10 | 33.14 | 32.56 | 32.68 | 31.73 | 1,344,100 |
Dec 11, 2023 | 33.59 | 33.61 | 32.97 | 33.12 | 32.16 | 1,471,800 |
Dec 08, 2023 | 33.55 | 33.77 | 33.51 | 33.57 | 32.59 | 1,562,700 |
Dec 07, 2023 | 33.61 | 33.72 | 33.37 | 33.41 | 32.44 | 3,855,800 |
Dec 06, 2023 | 33.25 | 33.64 | 33.23 | 33.32 | 32.35 | 2,283,700 |
Dec 05, 2023 | 33.68 | 33.87 | 33.22 | 33.27 | 32.30 | 1,368,400 |
Dec 04, 2023 | 33.78 | 34.01 | 33.54 | 33.70 | 32.72 | 878,900 |
Dec 01, 2023 | 33.97 | 34.03 | 33.67 | 33.68 | 32.70 | 732,700 |
Nov 30, 2023 | 33.15 | 34.30 | 32.94 | 34.17 | 33.18 | 3,601,000 |
Nov 29, 2023 | 33.09 | 33.25 | 32.76 | 32.99 | 32.03 | 430,100 |
Nov 28, 2023 | 32.86 | 33.14 | 32.67 | 32.94 | 31.98 | 1,031,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |