Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.20 | 34.35 | 32.98 | 34.16 | 34.16 | 6,500 |
Apr 25, 2024 | 32.61 | 33.33 | 32.61 | 33.20 | 33.20 | 11,000 |
Apr 24, 2024 | 34.25 | 35.00 | 33.41 | 33.98 | 33.98 | 11,300 |
Apr 23, 2024 | 34.13 | 34.74 | 33.96 | 34.25 | 34.25 | 13,300 |
Apr 22, 2024 | 33.99 | 34.96 | 33.95 | 34.76 | 34.76 | 24,200 |
Apr 19, 2024 | 30.89 | 32.49 | 30.89 | 32.49 | 32.49 | 16,100 |
Apr 18, 2024 | 30.83 | 31.76 | 30.83 | 31.10 | 31.10 | 19,600 |
Apr 17, 2024 | 31.54 | 31.80 | 31.27 | 31.40 | 31.40 | 6,500 |
Apr 16, 2024 | 32.70 | 32.70 | 31.82 | 32.15 | 32.15 | 5,400 |
Apr 15, 2024 | 32.42 | 32.80 | 32.42 | 32.63 | 32.63 | 5,100 |
Apr 12, 2024 | 33.06 | 33.69 | 32.34 | 32.65 | 32.65 | 5,500 |
Apr 11, 2024 | 32.55 | 33.39 | 32.55 | 33.39 | 33.39 | 8,400 |
Apr 10, 2024 | 34.50 | 34.77 | 31.94 | 32.59 | 32.59 | 14,600 |
Apr 09, 2024 | 35.64 | 35.95 | 34.35 | 34.88 | 34.88 | 3,700 |
Apr 08, 2024 | 34.83 | 35.50 | 34.83 | 35.50 | 35.50 | 3,400 |
Apr 05, 2024 | 35.03 | 35.51 | 34.75 | 34.75 | 34.75 | 8,400 |
Apr 04, 2024 | 35.88 | 35.92 | 35.26 | 35.69 | 35.69 | 11,300 |
Apr 03, 2024 | 34.78 | 35.89 | 34.78 | 34.88 | 34.88 | 12,000 |
Apr 02, 2024 | 35.42 | 35.55 | 34.87 | 35.20 | 35.20 | 10,800 |
Apr 01, 2024 | 36.51 | 36.81 | 35.46 | 35.80 | 35.80 | 15,100 |
Mar 28, 2024 | 37.98 | 37.98 | 36.21 | 37.60 | 37.60 | 32,900 |
Mar 27, 2024 | 35.50 | 37.62 | 35.50 | 36.89 | 36.89 | 15,600 |
Mar 26, 2024 | 35.65 | 36.05 | 35.36 | 35.36 | 35.36 | 5,900 |
Mar 25, 2024 | 35.16 | 36.19 | 35.00 | 35.10 | 35.10 | 7,100 |
Mar 22, 2024 | 35.22 | 35.78 | 35.22 | 35.50 | 35.50 | 6,800 |
Mar 21, 2024 | 35.85 | 36.84 | 35.79 | 36.83 | 36.83 | 17,700 |
Mar 20, 2024 | 35.74 | 36.18 | 34.72 | 36.08 | 36.08 | 11,600 |
Mar 19, 2024 | 34.99 | 35.69 | 34.99 | 35.12 | 35.12 | 12,100 |
Mar 18, 2024 | 35.20 | 35.80 | 34.09 | 35.16 | 35.16 | 8,700 |
Mar 15, 2024 | 34.07 | 35.64 | 34.07 | 35.56 | 35.56 | 44,800 |
Mar 14, 2024 | 34.85 | 35.13 | 34.00 | 34.07 | 34.07 | 15,600 |
Mar 13, 2024 | 34.41 | 35.35 | 34.39 | 34.91 | 34.91 | 13,100 |
Mar 12, 2024 | 34.20 | 34.24 | 34.08 | 34.08 | 34.08 | 5,300 |
Mar 11, 2024 | 35.00 | 35.00 | 34.61 | 34.61 | 34.61 | 6,200 |
Mar 08, 2024 | 35.58 | 35.58 | 35.04 | 35.45 | 35.45 | 5,000 |
Mar 07, 2024 | 35.03 | 35.31 | 34.84 | 35.10 | 35.10 | 5,600 |
Mar 06, 2024 | 35.80 | 35.80 | 34.35 | 35.00 | 35.00 | 7,800 |
Mar 05, 2024 | 34.92 | 35.59 | 34.92 | 35.40 | 35.40 | 10,300 |
Mar 04, 2024 | 35.97 | 35.97 | 34.89 | 34.89 | 34.89 | 3,400 |
Mar 01, 2024 | 35.63 | 35.82 | 34.83 | 35.76 | 35.76 | 9,500 |
Feb 29, 2024 | 36.06 | 36.22 | 34.76 | 35.24 | 35.24 | 19,600 |
Feb 29, 2024 | 0.3 Dividend | |||||
Feb 28, 2024 | 36.16 | 36.70 | 35.50 | 35.50 | 35.20 | 6,300 |
Feb 27, 2024 | 36.47 | 36.96 | 36.32 | 36.32 | 36.01 | 4,900 |
Feb 26, 2024 | 35.50 | 36.55 | 35.19 | 35.97 | 35.67 | 5,000 |
Feb 23, 2024 | 35.48 | 35.90 | 35.48 | 35.90 | 35.60 | 3,200 |
Feb 22, 2024 | 36.10 | 36.10 | 35.42 | 35.85 | 35.55 | 25,700 |
Feb 21, 2024 | 36.86 | 36.86 | 36.28 | 36.28 | 35.97 | 10,400 |
Feb 20, 2024 | 37.23 | 37.23 | 36.85 | 36.86 | 36.55 | 6,100 |
Feb 16, 2024 | 39.26 | 39.26 | 37.45 | 37.83 | 37.51 | 8,300 |
Feb 15, 2024 | 37.20 | 39.69 | 37.20 | 39.40 | 39.07 | 13,500 |
Feb 14, 2024 | 37.20 | 37.80 | 36.08 | 37.19 | 36.88 | 17,200 |
Feb 13, 2024 | 37.21 | 37.21 | 35.64 | 36.55 | 36.24 | 24,500 |
Feb 12, 2024 | 38.44 | 39.49 | 38.44 | 38.53 | 38.20 | 17,900 |
Feb 09, 2024 | 36.07 | 37.48 | 36.07 | 37.06 | 36.75 | 9,800 |
Feb 08, 2024 | 36.15 | 36.30 | 35.88 | 36.06 | 35.76 | 12,900 |
Feb 07, 2024 | 35.77 | 36.92 | 34.50 | 36.15 | 35.84 | 13,800 |
Feb 06, 2024 | 36.59 | 36.60 | 35.27 | 36.31 | 36.00 | 20,200 |
Feb 05, 2024 | 35.56 | 38.42 | 35.40 | 36.89 | 36.58 | 28,800 |
Feb 02, 2024 | 38.12 | 38.23 | 35.91 | 36.08 | 35.78 | 38,200 |
Feb 01, 2024 | 38.72 | 39.70 | 37.85 | 38.95 | 38.62 | 44,700 |
Jan 31, 2024 | 42.79 | 43.49 | 38.91 | 39.03 | 38.70 | 46,200 |
Jan 30, 2024 | 45.11 | 45.11 | 42.83 | 42.83 | 42.47 | 12,200 |
Jan 29, 2024 | 46.32 | 46.40 | 44.65 | 45.74 | 45.35 | 37,200 |
Jan 26, 2024 | 46.91 | 46.99 | 46.02 | 46.64 | 46.25 | 7,300 |
Jan 25, 2024 | 46.90 | 46.90 | 45.74 | 46.25 | 45.86 | 23,700 |
Jan 24, 2024 | 46.90 | 47.00 | 46.00 | 46.66 | 46.27 | 24,500 |
Jan 23, 2024 | 46.99 | 46.99 | 46.26 | 46.29 | 45.90 | 11,400 |
Jan 22, 2024 | 45.00 | 46.56 | 45.00 | 46.39 | 46.00 | 10,700 |
Jan 19, 2024 | 44.27 | 44.82 | 43.84 | 44.79 | 44.41 | 25,700 |
Jan 18, 2024 | 43.82 | 44.36 | 43.50 | 43.98 | 43.61 | 35,400 |
Jan 17, 2024 | 40.50 | 44.50 | 40.45 | 43.71 | 43.34 | 57,400 |
Jan 16, 2024 | 43.35 | 43.35 | 40.97 | 41.05 | 40.70 | 37,300 |
Jan 12, 2024 | 44.02 | 44.46 | 42.57 | 44.26 | 43.89 | 11,200 |
Jan 11, 2024 | 42.69 | 43.70 | 41.27 | 43.67 | 43.30 | 26,800 |
Jan 10, 2024 | 43.05 | 43.36 | 42.85 | 43.20 | 42.83 | 14,000 |
Jan 09, 2024 | 44.38 | 46.32 | 43.63 | 43.90 | 43.53 | 10,800 |
Jan 08, 2024 | 45.11 | 46.00 | 44.00 | 45.06 | 44.68 | 24,900 |
Jan 05, 2024 | 44.48 | 45.93 | 44.17 | 44.64 | 44.26 | 34,800 |
Jan 04, 2024 | 44.67 | 45.38 | 44.50 | 44.97 | 44.59 | 14,700 |
Jan 03, 2024 | 46.33 | 46.99 | 44.15 | 44.22 | 43.85 | 33,000 |
Jan 02, 2024 | 44.00 | 46.93 | 43.41 | 46.42 | 46.03 | 45,500 |
Dec 29, 2023 | 46.58 | 47.17 | 44.76 | 44.76 | 44.38 | 11,300 |
Dec 28, 2023 | 45.59 | 46.11 | 45.59 | 46.11 | 45.72 | 10,300 |
Dec 27, 2023 | 46.74 | 47.14 | 45.86 | 45.99 | 45.60 | 14,300 |
Dec 26, 2023 | 47.28 | 47.40 | 46.48 | 46.76 | 46.36 | 20,900 |
Dec 22, 2023 | 45.35 | 46.97 | 44.65 | 46.81 | 46.41 | 18,700 |
Dec 21, 2023 | 44.51 | 46.19 | 44.30 | 45.62 | 45.23 | 10,300 |
Dec 20, 2023 | 43.91 | 45.39 | 42.92 | 43.94 | 43.57 | 23,200 |
Dec 19, 2023 | 44.92 | 45.49 | 43.82 | 43.99 | 43.62 | 32,600 |
Dec 18, 2023 | 47.20 | 47.28 | 44.83 | 44.87 | 44.49 | 54,400 |
Dec 15, 2023 | 45.47 | 48.55 | 45.00 | 47.59 | 47.19 | 65,000 |
Dec 14, 2023 | 42.00 | 45.34 | 41.85 | 45.04 | 44.66 | 45,500 |
Dec 13, 2023 | 40.05 | 41.99 | 39.33 | 41.61 | 41.26 | 31,600 |
Dec 12, 2023 | 39.90 | 40.00 | 39.56 | 39.72 | 39.38 | 11,400 |
Dec 11, 2023 | 39.99 | 40.51 | 39.99 | 40.24 | 39.90 | 17,600 |
Dec 08, 2023 | 40.13 | 40.36 | 39.55 | 39.80 | 39.46 | 11,300 |
Dec 07, 2023 | 40.42 | 40.77 | 39.49 | 39.96 | 39.62 | 13,100 |
Dec 06, 2023 | 41.44 | 41.77 | 40.01 | 40.02 | 39.68 | 21,800 |
Dec 05, 2023 | 41.86 | 42.00 | 40.52 | 40.94 | 40.59 | 10,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |