Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.14 | 33.14 | 32.21 | 32.61 | 32.61 | 883,700 |
Apr 25, 2024 | 32.83 | 33.04 | 32.72 | 32.93 | 32.93 | 521,700 |
Apr 24, 2024 | 33.16 | 33.30 | 33.03 | 33.23 | 33.23 | 445,100 |
Apr 23, 2024 | 33.25 | 33.71 | 32.67 | 33.49 | 33.49 | 515,600 |
Apr 22, 2024 | 33.08 | 33.36 | 32.95 | 33.27 | 33.27 | 555,300 |
Apr 19, 2024 | 32.39 | 33.06 | 32.39 | 33.02 | 33.02 | 702,900 |
Apr 18, 2024 | 32.14 | 32.74 | 31.94 | 32.41 | 32.41 | 693,000 |
Apr 17, 2024 | 32.30 | 32.46 | 32.01 | 32.02 | 32.02 | 459,400 |
Apr 16, 2024 | 32.55 | 32.55 | 32.03 | 32.38 | 32.38 | 550,000 |
Apr 15, 2024 | 33.01 | 33.01 | 32.40 | 32.59 | 32.59 | 545,600 |
Apr 12, 2024 | 32.93 | 33.15 | 32.71 | 32.93 | 32.93 | 528,900 |
Apr 12, 2024 | 0.098 Dividend | |||||
Apr 11, 2024 | 33.15 | 33.37 | 32.85 | 33.20 | 33.10 | 471,400 |
Apr 10, 2024 | 34.09 | 34.10 | 33.09 | 33.11 | 33.01 | 688,700 |
Apr 09, 2024 | 34.72 | 35.05 | 34.68 | 35.04 | 34.94 | 361,100 |
Apr 08, 2024 | 34.25 | 34.77 | 34.22 | 34.71 | 34.61 | 512,600 |
Apr 05, 2024 | 34.01 | 34.30 | 33.64 | 34.20 | 34.10 | 408,700 |
Apr 04, 2024 | 34.45 | 34.71 | 33.94 | 34.02 | 33.92 | 438,300 |
Apr 03, 2024 | 34.21 | 34.31 | 33.83 | 34.25 | 34.15 | 675,400 |
Apr 02, 2024 | 34.79 | 34.86 | 33.83 | 34.23 | 34.13 | 1,084,100 |
Apr 01, 2024 | 35.87 | 35.87 | 34.96 | 35.07 | 34.97 | 548,100 |
Mar 28, 2024 | 35.59 | 35.94 | 35.52 | 35.87 | 35.76 | 738,900 |
Mar 27, 2024 | 35.16 | 35.62 | 35.16 | 35.60 | 35.49 | 654,900 |
Mar 26, 2024 | 35.14 | 35.33 | 34.87 | 34.91 | 34.81 | 408,500 |
Mar 25, 2024 | 35.73 | 35.80 | 35.01 | 35.07 | 34.97 | 343,600 |
Mar 22, 2024 | 36.14 | 36.14 | 35.26 | 35.44 | 35.34 | 572,400 |
Mar 21, 2024 | 36.00 | 36.23 | 35.62 | 36.00 | 35.89 | 555,800 |
Mar 20, 2024 | 34.90 | 35.99 | 34.83 | 35.87 | 35.76 | 514,200 |
Mar 19, 2024 | 35.25 | 35.50 | 35.01 | 35.05 | 34.95 | 519,800 |
Mar 18, 2024 | 35.25 | 35.49 | 35.08 | 35.27 | 35.17 | 485,800 |
Mar 15, 2024 | 35.10 | 35.66 | 35.08 | 35.25 | 35.15 | 3,374,200 |
Mar 14, 2024 | 35.57 | 35.81 | 35.02 | 35.32 | 35.22 | 492,500 |
Mar 14, 2024 | 0.098 Dividend | |||||
Mar 13, 2024 | 35.91 | 36.20 | 35.69 | 35.93 | 35.73 | 544,400 |
Mar 12, 2024 | 35.95 | 36.17 | 35.70 | 36.02 | 35.82 | 458,500 |
Mar 11, 2024 | 35.85 | 36.15 | 35.77 | 36.06 | 35.86 | 469,600 |
Mar 08, 2024 | 35.82 | 36.03 | 35.73 | 35.97 | 35.77 | 661,200 |
Mar 07, 2024 | 35.73 | 36.25 | 35.26 | 35.35 | 35.15 | 537,500 |
Mar 06, 2024 | 35.93 | 36.00 | 35.49 | 35.68 | 35.48 | 482,700 |
Mar 05, 2024 | 36.18 | 36.55 | 35.69 | 35.79 | 35.59 | 490,600 |
Mar 04, 2024 | 35.61 | 36.43 | 35.54 | 36.33 | 36.12 | 852,800 |
Mar 01, 2024 | 35.68 | 35.68 | 35.14 | 35.51 | 35.31 | 593,300 |
Feb 29, 2024 | 35.18 | 35.74 | 34.91 | 35.72 | 35.52 | 1,577,300 |
Feb 28, 2024 | 34.38 | 35.22 | 34.38 | 34.97 | 34.77 | 581,300 |
Feb 27, 2024 | 34.74 | 34.94 | 34.39 | 34.72 | 34.52 | 556,600 |
Feb 26, 2024 | 34.33 | 34.57 | 34.25 | 34.44 | 34.24 | 439,400 |
Feb 23, 2024 | 34.84 | 34.92 | 34.49 | 34.53 | 34.33 | 483,600 |
Feb 22, 2024 | 34.66 | 34.93 | 34.38 | 34.58 | 34.38 | 622,600 |
Feb 21, 2024 | 34.48 | 35.08 | 34.41 | 34.79 | 34.59 | 480,400 |
Feb 20, 2024 | 34.27 | 34.76 | 34.20 | 34.59 | 34.39 | 480,600 |
Feb 16, 2024 | 34.98 | 34.98 | 34.46 | 34.55 | 34.35 | 641,700 |
Feb 15, 2024 | 34.48 | 35.08 | 34.48 | 35.07 | 34.87 | 723,700 |
Feb 14, 2024 | 34.35 | 34.62 | 33.77 | 34.30 | 34.11 | 580,900 |
Feb 14, 2024 | 0.098 Dividend | |||||
Feb 13, 2024 | 34.11 | 34.67 | 33.92 | 34.47 | 34.18 | 740,800 |
Feb 12, 2024 | 35.04 | 35.45 | 35.01 | 35.31 | 35.01 | 700,300 |
Feb 09, 2024 | 34.82 | 35.20 | 33.86 | 34.97 | 34.67 | 1,041,200 |
Feb 08, 2024 | 34.73 | 34.91 | 34.51 | 34.79 | 34.49 | 762,700 |
Feb 07, 2024 | 35.00 | 35.02 | 34.66 | 34.71 | 34.42 | 854,600 |
Feb 06, 2024 | 34.02 | 35.15 | 34.02 | 34.94 | 34.64 | 642,000 |
Feb 05, 2024 | 34.37 | 34.92 | 34.07 | 34.54 | 34.25 | 615,900 |
Feb 02, 2024 | 34.98 | 35.09 | 34.62 | 34.79 | 34.49 | 390,300 |
Feb 01, 2024 | 34.79 | 35.40 | 34.56 | 35.39 | 35.09 | 535,400 |
Jan 31, 2024 | 35.56 | 35.66 | 34.71 | 34.71 | 34.42 | 653,100 |
Jan 30, 2024 | 35.66 | 35.74 | 35.23 | 35.56 | 35.26 | 498,800 |
Jan 29, 2024 | 35.35 | 35.73 | 35.05 | 35.37 | 35.07 | 482,900 |
Jan 26, 2024 | 35.95 | 35.97 | 35.34 | 35.46 | 35.16 | 483,700 |
Jan 25, 2024 | 35.79 | 35.90 | 35.40 | 35.77 | 35.47 | 553,600 |
Jan 24, 2024 | 36.00 | 36.06 | 35.20 | 35.23 | 34.93 | 522,900 |
Jan 23, 2024 | 36.07 | 36.08 | 35.43 | 35.62 | 35.32 | 406,100 |
Jan 22, 2024 | 35.81 | 36.15 | 35.64 | 35.78 | 35.48 | 590,300 |
Jan 19, 2024 | 35.41 | 35.82 | 35.13 | 35.66 | 35.36 | 641,100 |
Jan 18, 2024 | 34.99 | 35.39 | 34.60 | 35.31 | 35.01 | 947,400 |
Jan 17, 2024 | 34.86 | 35.40 | 34.69 | 34.99 | 34.69 | 497,200 |
Jan 16, 2024 | 35.51 | 35.51 | 35.07 | 35.12 | 34.82 | 409,000 |
Jan 12, 2024 | 35.99 | 36.00 | 35.26 | 35.61 | 35.31 | 371,600 |
Jan 12, 2024 | 0.098 Dividend | |||||
Jan 11, 2024 | 35.14 | 35.58 | 35.05 | 35.55 | 35.15 | 531,300 |
Jan 10, 2024 | 35.78 | 36.02 | 35.19 | 35.34 | 34.94 | 1,357,200 |
Jan 09, 2024 | 35.65 | 36.15 | 35.60 | 35.79 | 35.39 | 431,200 |
Jan 08, 2024 | 35.77 | 36.16 | 35.61 | 36.16 | 35.75 | 348,900 |
Jan 05, 2024 | 35.66 | 36.22 | 35.56 | 35.73 | 35.33 | 533,100 |
Jan 04, 2024 | 35.81 | 36.06 | 35.49 | 35.92 | 35.52 | 457,400 |
Jan 03, 2024 | 36.41 | 36.43 | 35.63 | 35.76 | 35.36 | 515,900 |
Jan 02, 2024 | 36.36 | 36.80 | 36.36 | 36.64 | 36.23 | 437,300 |
Dec 29, 2023 | 37.01 | 37.04 | 36.43 | 36.48 | 36.07 | 418,400 |
Dec 28, 2023 | 36.93 | 37.20 | 36.93 | 37.06 | 36.64 | 353,200 |
Dec 27, 2023 | 37.26 | 37.28 | 36.94 | 37.05 | 36.63 | 313,900 |
Dec 26, 2023 | 36.91 | 37.41 | 36.87 | 37.18 | 36.76 | 465,300 |
Dec 22, 2023 | 37.08 | 37.51 | 36.70 | 36.98 | 36.56 | 555,400 |
Dec 21, 2023 | 36.85 | 37.03 | 36.51 | 36.89 | 36.48 | 443,700 |
Dec 20, 2023 | 37.18 | 37.57 | 36.57 | 36.60 | 36.19 | 814,400 |
Dec 19, 2023 | 37.09 | 37.56 | 37.00 | 37.23 | 36.81 | 774,800 |
Dec 18, 2023 | 37.21 | 37.48 | 36.83 | 36.92 | 36.51 | 553,800 |
Dec 15, 2023 | 37.41 | 37.41 | 36.44 | 37.08 | 36.66 | 2,621,300 |
Dec 14, 2023 | 37.09 | 37.92 | 36.92 | 37.25 | 36.83 | 1,433,100 |
Dec 14, 2023 | 0.098 Dividend | |||||
Dec 13, 2023 | 35.38 | 36.97 | 35.32 | 36.73 | 36.22 | 1,435,900 |
Dec 12, 2023 | 35.80 | 35.81 | 35.34 | 35.34 | 34.85 | 1,740,100 |
Dec 11, 2023 | 35.62 | 35.97 | 35.43 | 35.73 | 35.23 | 1,246,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |