Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.75 | 35.89 | 35.63 | 35.65 | 35.65 | 76,991 |
Apr 25, 2024 | 35.34 | 35.78 | 35.14 | 35.71 | 35.71 | 639,400 |
Apr 24, 2024 | 35.29 | 35.55 | 35.20 | 35.49 | 35.49 | 797,300 |
Apr 23, 2024 | 35.08 | 35.54 | 34.99 | 35.49 | 35.49 | 582,000 |
Apr 22, 2024 | 34.92 | 35.30 | 34.66 | 35.10 | 35.10 | 757,300 |
Apr 19, 2024 | 34.38 | 35.09 | 34.33 | 34.88 | 34.88 | 1,362,100 |
Apr 18, 2024 | 34.17 | 34.54 | 34.17 | 34.29 | 34.29 | 881,600 |
Apr 17, 2024 | 34.25 | 34.33 | 33.83 | 34.14 | 34.14 | 735,500 |
Apr 16, 2024 | 34.32 | 34.42 | 33.97 | 34.20 | 34.20 | 1,023,300 |
Apr 15, 2024 | 34.87 | 35.02 | 34.37 | 34.49 | 34.49 | 1,039,000 |
Apr 12, 2024 | 35.10 | 35.34 | 34.55 | 34.71 | 34.71 | 1,139,800 |
Apr 11, 2024 | 35.23 | 35.28 | 34.60 | 35.10 | 35.10 | 1,355,900 |
Apr 10, 2024 | 35.17 | 35.26 | 34.76 | 35.18 | 35.18 | 1,148,100 |
Apr 09, 2024 | 36.00 | 36.14 | 35.44 | 35.51 | 35.51 | 1,014,100 |
Apr 08, 2024 | 35.89 | 35.99 | 35.74 | 35.89 | 35.89 | 825,600 |
Apr 05, 2024 | 35.64 | 35.87 | 35.51 | 35.84 | 35.84 | 1,587,200 |
Apr 04, 2024 | 35.82 | 35.92 | 35.52 | 35.71 | 35.71 | 1,950,100 |
Apr 03, 2024 | 35.39 | 35.73 | 35.38 | 35.56 | 35.56 | 868,300 |
Apr 02, 2024 | 35.45 | 35.45 | 35.10 | 35.35 | 35.35 | 929,400 |
Apr 01, 2024 | 35.44 | 35.45 | 35.07 | 35.44 | 35.44 | 3,085,600 |
Mar 28, 2024 | 35.17 | 35.40 | 35.03 | 35.34 | 35.34 | 1,077,500 |
Mar 27, 2024 | 34.86 | 35.15 | 34.68 | 35.09 | 35.09 | 612,900 |
Mar 26, 2024 | 34.91 | 34.98 | 34.78 | 34.82 | 34.82 | 738,200 |
Mar 25, 2024 | 34.75 | 34.97 | 34.72 | 34.84 | 34.84 | 1,126,800 |
Mar 22, 2024 | 34.96 | 34.96 | 34.60 | 34.75 | 34.75 | 881,100 |
Mar 21, 2024 | 35.11 | 35.24 | 34.88 | 34.94 | 34.94 | 766,500 |
Mar 20, 2024 | 34.88 | 35.15 | 34.76 | 35.01 | 35.01 | 840,500 |
Mar 19, 2024 | 34.88 | 35.17 | 34.76 | 35.02 | 35.02 | 942,600 |
Mar 18, 2024 | 35.03 | 35.11 | 34.77 | 34.92 | 34.92 | 802,800 |
Mar 15, 2024 | 34.95 | 35.13 | 34.86 | 34.99 | 34.99 | 841,400 |
Mar 14, 2024 | 35.44 | 35.53 | 34.80 | 35.07 | 35.07 | 987,600 |
Mar 14, 2024 | 0.496 Dividend | |||||
Mar 13, 2024 | 35.87 | 36.17 | 35.87 | 35.93 | 35.43 | 749,400 |
Mar 12, 2024 | 35.70 | 35.76 | 35.53 | 35.69 | 35.20 | 856,000 |
Mar 11, 2024 | 35.45 | 35.77 | 35.30 | 35.71 | 35.22 | 727,000 |
Mar 08, 2024 | 35.68 | 35.68 | 35.38 | 35.48 | 34.99 | 901,900 |
Mar 07, 2024 | 35.38 | 35.74 | 35.28 | 35.54 | 35.05 | 1,097,400 |
Mar 06, 2024 | 35.03 | 35.28 | 34.89 | 35.17 | 34.68 | 813,400 |
Mar 05, 2024 | 34.62 | 34.91 | 34.39 | 34.67 | 34.19 | 1,911,600 |
Mar 04, 2024 | 35.00 | 35.04 | 34.57 | 34.62 | 34.14 | 1,277,400 |
Mar 01, 2024 | 34.86 | 35.28 | 34.83 | 35.03 | 34.55 | 2,235,300 |
Feb 29, 2024 | 34.79 | 35.17 | 34.79 | 34.81 | 34.33 | 2,085,400 |
Feb 28, 2024 | 34.80 | 34.83 | 34.61 | 34.75 | 34.27 | 800,300 |
Feb 27, 2024 | 34.80 | 35.01 | 34.66 | 34.90 | 34.42 | 1,260,400 |
Feb 26, 2024 | 34.50 | 34.71 | 34.35 | 34.63 | 34.15 | 828,500 |
Feb 23, 2024 | 34.50 | 34.80 | 34.38 | 34.69 | 34.21 | 1,458,500 |
Feb 22, 2024 | 34.08 | 34.50 | 34.05 | 34.43 | 33.95 | 1,155,000 |
Feb 21, 2024 | 33.63 | 34.26 | 33.60 | 34.23 | 33.76 | 856,400 |
Feb 20, 2024 | 33.98 | 34.14 | 33.60 | 33.65 | 33.19 | 1,308,700 |
Feb 16, 2024 | 33.76 | 34.27 | 33.76 | 34.03 | 33.56 | 1,037,100 |
Feb 15, 2024 | 33.36 | 34.19 | 33.36 | 33.92 | 33.45 | 1,166,400 |
Feb 14, 2024 | 33.41 | 33.53 | 33.28 | 33.49 | 33.03 | 706,700 |
Feb 13, 2024 | 33.71 | 33.80 | 32.81 | 33.20 | 32.74 | 785,800 |
Feb 12, 2024 | 33.64 | 34.13 | 33.55 | 33.90 | 33.43 | 769,600 |
Feb 09, 2024 | 33.82 | 33.89 | 33.35 | 33.57 | 33.11 | 611,900 |
Feb 08, 2024 | 33.72 | 33.77 | 33.45 | 33.75 | 33.28 | 791,700 |
Feb 07, 2024 | 33.61 | 33.72 | 33.44 | 33.72 | 33.25 | 699,500 |
Feb 06, 2024 | 33.68 | 33.84 | 33.51 | 33.59 | 33.13 | 747,300 |
Feb 05, 2024 | 33.92 | 33.99 | 33.45 | 33.52 | 33.06 | 1,560,600 |
Feb 02, 2024 | 34.39 | 34.41 | 33.81 | 34.14 | 33.67 | 1,232,500 |
Feb 01, 2024 | 34.51 | 34.85 | 34.34 | 34.48 | 34.00 | 1,584,800 |
Jan 31, 2024 | 34.88 | 34.98 | 34.29 | 34.43 | 33.95 | 1,306,300 |
Jan 30, 2024 | 34.60 | 34.90 | 34.46 | 34.83 | 34.35 | 575,000 |
Jan 29, 2024 | 34.76 | 34.77 | 34.42 | 34.75 | 34.27 | 569,100 |
Jan 26, 2024 | 34.56 | 34.75 | 34.40 | 34.68 | 34.20 | 672,100 |
Jan 25, 2024 | 34.43 | 34.53 | 34.21 | 34.50 | 34.02 | 626,000 |
Jan 24, 2024 | 34.25 | 34.38 | 34.02 | 34.19 | 33.72 | 814,600 |
Jan 23, 2024 | 33.77 | 34.04 | 33.72 | 33.99 | 33.52 | 751,300 |
Jan 22, 2024 | 33.75 | 33.78 | 33.51 | 33.76 | 33.29 | 1,110,000 |
Jan 19, 2024 | 33.65 | 33.78 | 33.50 | 33.76 | 33.29 | 715,600 |
Jan 18, 2024 | 33.62 | 33.72 | 33.44 | 33.64 | 33.18 | 752,200 |
Jan 17, 2024 | 33.68 | 33.68 | 33.38 | 33.59 | 33.13 | 1,256,500 |
Jan 16, 2024 | 34.27 | 34.37 | 33.92 | 33.98 | 33.51 | 781,300 |
Jan 12, 2024 | 34.60 | 34.80 | 34.40 | 34.47 | 33.99 | 754,800 |
Jan 11, 2024 | 34.35 | 34.56 | 34.02 | 34.31 | 33.84 | 1,466,300 |
Jan 10, 2024 | 33.88 | 34.32 | 33.88 | 34.28 | 33.81 | 823,800 |
Jan 09, 2024 | 34.27 | 34.30 | 33.73 | 33.85 | 33.38 | 1,102,200 |
Jan 08, 2024 | 34.26 | 34.41 | 33.99 | 34.37 | 33.90 | 790,500 |
Jan 05, 2024 | 34.50 | 34.66 | 34.33 | 34.38 | 33.91 | 1,329,900 |
Jan 04, 2024 | 34.65 | 34.80 | 34.37 | 34.43 | 33.95 | 1,770,600 |
Jan 03, 2024 | 34.25 | 34.53 | 34.11 | 34.43 | 33.95 | 951,600 |
Jan 02, 2024 | 34.25 | 34.48 | 34.20 | 34.24 | 33.77 | 849,700 |
Dec 29, 2023 | 34.42 | 34.53 | 34.24 | 34.42 | 33.94 | 955,800 |
Dec 28, 2023 | 34.61 | 34.72 | 34.37 | 34.42 | 33.94 | 1,276,500 |
Dec 27, 2023 | 34.45 | 34.77 | 34.40 | 34.62 | 34.14 | 1,359,500 |
Dec 26, 2023 | 34.60 | 34.70 | 34.44 | 34.61 | 34.13 | 511,400 |
Dec 22, 2023 | 34.29 | 34.52 | 34.22 | 34.34 | 33.87 | 941,500 |
Dec 21, 2023 | 33.85 | 34.13 | 33.74 | 34.12 | 33.65 | 1,644,800 |
Dec 20, 2023 | 33.62 | 34.11 | 33.48 | 33.65 | 33.19 | 2,249,200 |
Dec 19, 2023 | 33.26 | 33.65 | 33.11 | 33.64 | 33.18 | 2,227,500 |
Dec 18, 2023 | 33.32 | 33.64 | 32.92 | 33.18 | 32.72 | 1,059,500 |
Dec 15, 2023 | 33.28 | 33.37 | 32.80 | 33.09 | 32.63 | 1,877,200 |
Dec 14, 2023 | 32.39 | 33.81 | 32.39 | 33.42 | 32.96 | 4,111,000 |
Dec 14, 2023 | 0.494 Dividend | |||||
Dec 13, 2023 | 33.41 | 34.23 | 33.22 | 34.19 | 33.23 | 1,175,200 |
Dec 12, 2023 | 33.34 | 33.41 | 33.14 | 33.34 | 32.40 | 1,340,000 |
Dec 11, 2023 | 33.46 | 33.63 | 33.22 | 33.56 | 32.62 | 1,084,500 |
Dec 08, 2023 | 33.41 | 33.50 | 33.27 | 33.45 | 32.51 | 879,100 |
Dec 07, 2023 | 33.39 | 33.51 | 33.14 | 33.23 | 32.30 | 1,673,200 |
Dec 06, 2023 | 33.73 | 33.88 | 33.26 | 33.31 | 32.38 | 671,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |