Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.10 | 35.22 | 35.10 | 35.22 | 35.22 | 800 |
Apr 25, 2024 | 34.74 | 34.86 | 34.74 | 34.76 | 34.76 | 2,800 |
Apr 24, 2024 | 34.99 | 35.09 | 34.99 | 35.09 | 35.09 | 1,300 |
Apr 23, 2024 | 34.86 | 35.15 | 34.86 | 35.15 | 35.15 | 500 |
Apr 22, 2024 | 34.53 | 34.79 | 34.53 | 34.73 | 34.73 | 1,500 |
Apr 19, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 600 |
Apr 18, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 300 |
Apr 17, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 800 |
Apr 16, 2024 | 34.60 | 34.63 | 34.60 | 34.63 | 34.63 | 1,500 |
Apr 15, 2024 | 35.07 | 35.07 | 34.79 | 34.79 | 34.79 | 1,600 |
Apr 12, 2024 | 35.05 | 35.05 | 34.87 | 34.88 | 34.88 | 2,300 |
Apr 11, 2024 | 35.08 | 35.13 | 34.90 | 35.13 | 35.13 | 2,000 |
Apr 10, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 900 |
Apr 09, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 300 |
Apr 08, 2024 | 35.41 | 35.41 | 35.34 | 35.37 | 35.37 | 800 |
Apr 05, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 300 |
Apr 04, 2024 | 35.32 | 35.34 | 35.00 | 35.00 | 35.00 | 5,300 |
Apr 03, 2024 | 34.91 | 35.19 | 34.91 | 35.12 | 35.12 | 1,600 |
Apr 02, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 800 |
Apr 01, 2024 | 35.38 | 35.50 | 35.28 | 35.36 | 35.36 | 3,700 |
Mar 28, 2024 | 35.46 | 35.46 | 35.33 | 35.35 | 35.35 | 700 |
Mar 27, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 200 |
Mar 26, 2024 | 35.39 | 35.43 | 35.31 | 35.31 | 35.31 | 4,500 |
Mar 25, 2024 | 35.23 | 35.31 | 35.23 | 35.31 | 35.31 | 500 |
Mar 22, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
Mar 21, 2024 | 35.23 | 35.23 | 35.13 | 35.13 | 35.13 | 3,300 |
Mar 20, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 600 |
Mar 19, 2024 | 35.01 | 35.01 | 34.94 | 34.94 | 34.94 | 1,200 |
Mar 18, 2024 | 34.92 | 34.92 | 34.86 | 34.86 | 34.86 | 1,900 |
Mar 15, 2024 | 35.07 | 35.07 | 35.01 | 35.01 | 35.01 | 800 |
Mar 15, 2024 | 0.093 Dividend | |||||
Mar 14, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.97 | 500 |
Mar 13, 2024 | 35.21 | 35.25 | 35.21 | 35.25 | 35.16 | 1,500 |
Mar 12, 2024 | 34.99 | 35.03 | 34.99 | 35.03 | 34.94 | 2,000 |
Mar 11, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.75 | 1,100 |
Mar 08, 2024 | 35.00 | 35.00 | 34.94 | 34.94 | 34.85 | 1,500 |
Mar 07, 2024 | 34.71 | 34.95 | 34.71 | 34.94 | 34.85 | 4,500 |
Mar 06, 2024 | 34.50 | 34.60 | 34.50 | 34.56 | 34.47 | 3,500 |
Mar 05, 2024 | 34.42 | 34.42 | 34.32 | 34.32 | 34.23 | 1,400 |
Mar 04, 2024 | 34.32 | 34.50 | 34.32 | 34.50 | 34.41 | 1,500 |
Mar 01, 2024 | 34.28 | 34.45 | 34.28 | 34.40 | 34.31 | 3,600 |
Feb 29, 2024 | 34.22 | 34.28 | 34.20 | 34.20 | 34.11 | 1,400 |
Feb 28, 2024 | 34.19 | 34.24 | 34.19 | 34.22 | 34.13 | 700 |
Feb 27, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.08 | - |
Feb 26, 2024 | 34.30 | 34.30 | 34.15 | 34.17 | 34.08 | 4,800 |
Feb 23, 2024 | 34.10 | 34.17 | 34.10 | 34.17 | 34.08 | 1,100 |
Feb 22, 2024 | 34.00 | 34.01 | 33.96 | 34.01 | 33.92 | 3,900 |
Feb 21, 2024 | 33.68 | 33.69 | 33.67 | 33.67 | 33.58 | 2,300 |
Feb 20, 2024 | 33.85 | 33.85 | 33.71 | 33.75 | 33.66 | 3,700 |
Feb 16, 2024 | 33.54 | 33.58 | 33.49 | 33.52 | 33.43 | 3,400 |
Feb 15, 2024 | 33.30 | 33.41 | 33.30 | 33.40 | 33.31 | 2,300 |
Feb 14, 2024 | 33.09 | 33.22 | 33.09 | 33.22 | 33.13 | 100 |
Feb 13, 2024 | 32.81 | 32.87 | 32.81 | 32.87 | 32.78 | 400 |
Feb 12, 2024 | 33.11 | 33.22 | 33.11 | 33.22 | 33.13 | 3,800 |
Feb 09, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.11 | 100 |
Feb 08, 2024 | 33.10 | 33.10 | 33.04 | 33.05 | 32.96 | 2,800 |
Feb 07, 2024 | 33.18 | 33.18 | 33.07 | 33.17 | 33.08 | 2,800 |
Feb 06, 2024 | 33.17 | 33.28 | 33.14 | 33.28 | 33.19 | 3,700 |
Feb 05, 2024 | 33.04 | 33.15 | 33.04 | 33.15 | 33.06 | 400 |
Feb 02, 2024 | 33.14 | 33.14 | 33.10 | 33.10 | 33.01 | 1,300 |
Feb 01, 2024 | 33.20 | 33.20 | 33.12 | 33.20 | 33.11 | 700 |
Jan 31, 2024 | 33.14 | 33.23 | 33.08 | 33.08 | 32.99 | 2,900 |
Jan 30, 2024 | 33.18 | 33.20 | 33.18 | 33.20 | 33.11 | 2,400 |
Jan 29, 2024 | 33.10 | 33.25 | 33.10 | 33.25 | 33.16 | 1,300 |
Jan 26, 2024 | 33.12 | 33.27 | 33.12 | 33.26 | 33.17 | 2,500 |
Jan 25, 2024 | 32.93 | 32.93 | 32.87 | 32.87 | 32.78 | 2,800 |
Jan 24, 2024 | 32.83 | 33.01 | 32.83 | 33.00 | 32.91 | 3,900 |
Jan 23, 2024 | 32.39 | 32.49 | 32.39 | 32.46 | 32.37 | 3,300 |
Jan 22, 2024 | 32.55 | 32.59 | 32.55 | 32.59 | 32.50 | 700 |
Jan 19, 2024 | 32.33 | 32.35 | 32.30 | 32.32 | 32.23 | 1,800 |
Jan 18, 2024 | 32.48 | 32.50 | 32.44 | 32.46 | 32.37 | 1,400 |
Jan 17, 2024 | 32.35 | 32.35 | 32.14 | 32.32 | 32.23 | 9,500 |
Jan 16, 2024 | 32.71 | 32.71 | 32.50 | 32.50 | 32.41 | 2,700 |
Jan 15, 2024 | 32.94 | 32.94 | 32.77 | 32.86 | 32.77 | 2,300 |
Jan 12, 2024 | 32.93 | 32.98 | 32.86 | 32.96 | 32.87 | 1,200 |
Jan 11, 2024 | 32.95 | 32.96 | 32.76 | 32.87 | 32.78 | 900 |
Jan 10, 2024 | 32.74 | 32.91 | 32.74 | 32.89 | 32.80 | 1,500 |
Jan 09, 2024 | 32.84 | 32.91 | 32.80 | 32.80 | 32.71 | 600 |
Jan 08, 2024 | 32.94 | 32.95 | 32.94 | 32.95 | 32.86 | 800 |
Jan 05, 2024 | 32.65 | 32.75 | 32.65 | 32.70 | 32.61 | 1,100 |
Jan 04, 2024 | 32.56 | 32.88 | 32.56 | 32.75 | 32.66 | 1,800 |
Jan 03, 2024 | 32.42 | 32.61 | 32.42 | 32.55 | 32.46 | 900 |
Jan 02, 2024 | 32.73 | 32.82 | 32.73 | 32.82 | 32.73 | 800 |
Dec 29, 2023 | 32.97 | 32.97 | 32.96 | 32.96 | 32.87 | 700 |
Dec 28, 2023 | 33.02 | 33.02 | 33.02 | 33.02 | 32.93 | 200 |
Dec 28, 2023 | 0.177 Dividend | |||||
Dec 27, 2023 | 33.15 | 33.25 | 33.15 | 33.25 | 32.99 | 2,000 |
Dec 22, 2023 | 33.00 | 33.03 | 32.96 | 32.96 | 32.70 | 800 |
Dec 21, 2023 | 32.98 | 33.05 | 32.92 | 33.05 | 32.79 | 5,100 |
Dec 20, 2023 | 33.03 | 33.11 | 33.03 | 33.11 | 32.85 | 1,700 |
Dec 19, 2023 | 32.93 | 33.12 | 32.93 | 33.12 | 32.86 | 3,300 |
Dec 18, 2023 | 32.84 | 32.92 | 32.84 | 32.92 | 32.66 | 3,800 |
Dec 15, 2023 | 32.92 | 32.92 | 32.76 | 32.76 | 32.50 | 300 |
Dec 14, 2023 | 33.16 | 33.25 | 33.16 | 33.25 | 32.99 | 4,200 |
Dec 13, 2023 | 32.80 | 33.03 | 32.69 | 33.03 | 32.77 | 7,300 |
Dec 12, 2023 | 32.69 | 32.76 | 32.69 | 32.74 | 32.48 | 5,600 |
Dec 11, 2023 | 32.59 | 32.69 | 32.58 | 32.65 | 32.39 | 1,800 |
Dec 08, 2023 | 32.55 | 32.61 | 32.55 | 32.60 | 32.34 | 5,800 |
Dec 07, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.27 | 200 |
Dec 06, 2023 | 32.49 | 32.51 | 32.38 | 32.38 | 32.12 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |