Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 34.60 | 34.77 | 34.60 | 34.76 | 34.76 | 13,300 |
Apr 25, 2024 | 34.12 | 34.37 | 34.12 | 34.35 | 34.35 | 23,700 |
Apr 24, 2024 | 34.48 | 34.48 | 34.29 | 34.36 | 34.36 | 20,400 |
Apr 23, 2024 | 33.91 | 34.16 | 33.91 | 34.14 | 34.14 | 16,200 |
Apr 22, 2024 | 33.78 | 33.97 | 33.78 | 33.96 | 33.96 | 15,000 |
Apr 19, 2024 | 33.85 | 33.86 | 33.70 | 33.80 | 33.80 | 15,000 |
Apr 18, 2024 | 33.85 | 34.01 | 33.85 | 33.96 | 33.96 | 18,400 |
Apr 17, 2024 | 34.05 | 34.05 | 33.87 | 33.87 | 33.87 | 17,100 |
Apr 16, 2024 | 34.03 | 34.03 | 33.89 | 33.92 | 33.92 | 104,100 |
Apr 15, 2024 | 34.48 | 34.49 | 34.21 | 34.25 | 34.25 | 23,200 |
Apr 12, 2024 | 34.65 | 34.68 | 34.41 | 34.45 | 34.45 | 24,100 |
Apr 11, 2024 | 34.75 | 34.90 | 34.75 | 34.90 | 34.90 | 18,200 |
Apr 10, 2024 | 34.81 | 34.81 | 34.70 | 34.78 | 34.78 | 25,200 |
Apr 09, 2024 | 34.73 | 34.91 | 34.73 | 34.91 | 34.91 | 25,900 |
Apr 08, 2024 | 34.55 | 34.67 | 34.54 | 34.60 | 34.60 | 25,900 |
Apr 05, 2024 | 34.45 | 34.46 | 34.35 | 34.40 | 34.40 | 24,000 |
Apr 04, 2024 | 34.46 | 34.54 | 34.22 | 34.23 | 34.23 | 33,600 |
Apr 03, 2024 | 34.15 | 34.31 | 34.15 | 34.29 | 34.29 | 19,800 |
Apr 02, 2024 | 34.38 | 34.43 | 34.30 | 34.35 | 34.35 | 17,500 |
Apr 01, 2024 | 34.10 | 34.38 | 34.10 | 34.22 | 34.22 | 33,600 |
Mar 28, 2024 | 33.96 | 34.10 | 33.96 | 34.03 | 34.03 | 15,400 |
Mar 27, 2024 | 33.94 | 33.96 | 33.86 | 33.95 | 33.95 | 11,200 |
Mar 26, 2024 | 33.98 | 33.98 | 33.88 | 33.93 | 33.93 | 12,900 |
Mar 25, 2024 | 34.02 | 34.03 | 33.97 | 33.98 | 33.98 | 41,700 |
Mar 22, 2024 | 33.92 | 34.10 | 33.92 | 34.05 | 34.05 | 10,200 |
Mar 21, 2024 | 34.11 | 34.15 | 34.05 | 34.10 | 34.10 | 27,100 |
Mar 20, 2024 | 33.91 | 33.99 | 33.83 | 33.91 | 33.91 | 14,400 |
Mar 19, 2024 | 33.89 | 33.94 | 33.81 | 33.89 | 33.89 | 18,200 |
Mar 18, 2024 | 34.01 | 34.06 | 33.92 | 33.94 | 33.94 | 21,700 |
Mar 15, 2024 | 33.87 | 33.94 | 33.85 | 33.90 | 33.90 | 12,900 |
Mar 15, 2024 | 0.015 Dividend | |||||
Mar 14, 2024 | 33.96 | 34.00 | 33.91 | 33.96 | 33.94 | 15,500 |
Mar 13, 2024 | 34.08 | 34.08 | 33.97 | 33.97 | 33.95 | 15,600 |
Mar 12, 2024 | 34.09 | 34.26 | 34.09 | 34.26 | 34.24 | 21,000 |
Mar 11, 2024 | 33.84 | 34.05 | 33.84 | 33.93 | 33.92 | 20,200 |
Mar 08, 2024 | 33.81 | 33.97 | 33.81 | 33.87 | 33.86 | 23,600 |
Mar 07, 2024 | 33.79 | 33.87 | 33.76 | 33.86 | 33.85 | 16,500 |
Mar 06, 2024 | 33.99 | 34.00 | 33.82 | 33.84 | 33.83 | 22,800 |
Mar 05, 2024 | 33.57 | 33.69 | 33.56 | 33.61 | 33.60 | 33,200 |
Mar 04, 2024 | 33.86 | 33.87 | 33.76 | 33.79 | 33.78 | 21,400 |
Mar 01, 2024 | 33.69 | 33.93 | 33.69 | 33.87 | 33.86 | 29,500 |
Feb 29, 2024 | 33.52 | 33.53 | 33.42 | 33.47 | 33.46 | 33,400 |
Feb 28, 2024 | 33.73 | 33.73 | 33.36 | 33.39 | 33.38 | 42,500 |
Feb 27, 2024 | 33.68 | 33.85 | 33.68 | 33.80 | 33.79 | 31,500 |
Feb 26, 2024 | 33.69 | 33.73 | 33.63 | 33.65 | 33.64 | 29,100 |
Feb 23, 2024 | 33.70 | 33.77 | 33.57 | 33.73 | 33.72 | 23,600 |
Feb 22, 2024 | 33.67 | 33.72 | 33.61 | 33.70 | 33.69 | 18,400 |
Feb 21, 2024 | 33.49 | 33.58 | 33.38 | 33.48 | 33.47 | 20,600 |
Feb 20, 2024 | 33.36 | 33.55 | 33.36 | 33.45 | 33.44 | 69,800 |
Feb 16, 2024 | 33.21 | 33.38 | 33.21 | 33.32 | 33.31 | 36,700 |
Feb 15, 2024 | 33.03 | 33.17 | 33.03 | 33.10 | 33.09 | 30,800 |
Feb 14, 2024 | 33.09 | 33.12 | 33.00 | 33.10 | 33.09 | 35,600 |
Feb 13, 2024 | 32.73 | 32.86 | 32.58 | 32.67 | 32.66 | 29,600 |
Feb 12, 2024 | 32.89 | 33.13 | 32.86 | 32.99 | 32.98 | 40,000 |
Feb 09, 2024 | 32.84 | 32.89 | 32.59 | 32.85 | 32.84 | 14,700 |
Feb 08, 2024 | 32.77 | 32.84 | 32.70 | 32.73 | 32.72 | 16,100 |
Feb 07, 2024 | 32.90 | 32.98 | 32.82 | 32.93 | 32.92 | 21,400 |
Feb 06, 2024 | 32.78 | 33.00 | 32.78 | 33.00 | 32.99 | 29,100 |
Feb 05, 2024 | 32.09 | 32.35 | 32.09 | 32.34 | 32.33 | 28,200 |
Feb 02, 2024 | 32.03 | 32.08 | 31.92 | 32.04 | 32.03 | 54,400 |
Feb 01, 2024 | 32.23 | 32.24 | 32.03 | 32.12 | 32.11 | 17,500 |
Jan 31, 2024 | 32.00 | 32.12 | 31.95 | 32.05 | 32.04 | 40,900 |
Jan 30, 2024 | 32.11 | 32.11 | 32.01 | 32.06 | 32.05 | 35,600 |
Jan 29, 2024 | 32.48 | 32.50 | 32.30 | 32.38 | 32.37 | 27,300 |
Jan 26, 2024 | 32.32 | 32.54 | 32.32 | 32.46 | 32.45 | 21,200 |
Jan 25, 2024 | 32.59 | 32.70 | 32.50 | 32.52 | 32.51 | 49,000 |
Jan 24, 2024 | 32.46 | 32.60 | 32.46 | 32.56 | 32.55 | 34,500 |
Jan 23, 2024 | 31.95 | 32.04 | 31.91 | 32.00 | 31.99 | 48,200 |
Jan 22, 2024 | 31.78 | 31.89 | 31.65 | 31.85 | 31.84 | 47,300 |
Jan 19, 2024 | 31.80 | 32.04 | 31.76 | 31.99 | 31.98 | 26,300 |
Jan 18, 2024 | 31.80 | 31.87 | 31.78 | 31.85 | 31.84 | 46,400 |
Jan 17, 2024 | 31.73 | 31.73 | 31.57 | 31.70 | 31.69 | 32,100 |
Jan 16, 2024 | 32.35 | 32.35 | 32.08 | 32.09 | 32.08 | 34,700 |
Jan 15, 2024 | 32.62 | 32.73 | 32.54 | 32.73 | 32.72 | 31,400 |
Jan 12, 2024 | 32.47 | 32.61 | 32.47 | 32.57 | 32.56 | 37,600 |
Jan 11, 2024 | 32.45 | 32.45 | 32.30 | 32.37 | 32.36 | 38,700 |
Jan 10, 2024 | 32.21 | 32.25 | 32.16 | 32.21 | 32.20 | 27,000 |
Jan 09, 2024 | 32.25 | 32.32 | 32.22 | 32.28 | 32.27 | 69,300 |
Jan 08, 2024 | 32.32 | 32.57 | 32.32 | 32.57 | 32.56 | 45,000 |
Jan 05, 2024 | 32.49 | 32.61 | 32.45 | 32.55 | 32.54 | 44,200 |
Jan 04, 2024 | 32.49 | 32.60 | 32.45 | 32.45 | 32.44 | 35,000 |
Jan 03, 2024 | 32.32 | 32.59 | 32.32 | 32.54 | 32.53 | 36,500 |
Jan 02, 2024 | 32.60 | 32.67 | 32.48 | 32.55 | 32.54 | 52,400 |
Dec 29, 2023 | 32.60 | 32.77 | 32.55 | 32.76 | 32.75 | 28,400 |
Dec 28, 2023 | 32.62 | 32.65 | 32.58 | 32.59 | 32.58 | 21,500 |
Dec 28, 2023 | 0.559 Dividend | |||||
Dec 27, 2023 | 32.70 | 32.93 | 32.70 | 32.92 | 32.35 | 38,000 |
Dec 22, 2023 | 32.63 | 32.69 | 32.53 | 32.65 | 32.08 | 39,600 |
Dec 21, 2023 | 32.82 | 32.85 | 32.72 | 32.81 | 32.24 | 34,000 |
Dec 20, 2023 | 32.81 | 32.81 | 32.40 | 32.40 | 31.84 | 37,600 |
Dec 19, 2023 | 32.86 | 33.05 | 32.86 | 33.01 | 32.44 | 37,600 |
Dec 18, 2023 | 32.82 | 32.94 | 32.77 | 32.94 | 32.37 | 33,300 |
Dec 15, 2023 | 33.21 | 33.21 | 32.97 | 32.98 | 32.41 | 28,300 |
Dec 14, 2023 | 33.15 | 33.31 | 33.11 | 33.26 | 32.68 | 29,200 |
Dec 13, 2023 | 32.69 | 33.03 | 32.66 | 33.01 | 32.44 | 28,400 |
Dec 12, 2023 | 32.82 | 32.98 | 32.79 | 32.96 | 32.39 | 31,500 |
Dec 11, 2023 | 32.70 | 32.93 | 32.66 | 32.92 | 32.35 | 41,100 |
Dec 08, 2023 | 32.72 | 32.84 | 32.72 | 32.80 | 32.23 | 29,700 |
Dec 07, 2023 | 32.99 | 33.01 | 32.92 | 33.01 | 32.44 | 59,100 |
Dec 06, 2023 | 32.93 | 33.00 | 32.87 | 32.87 | 32.30 | 26,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |