Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 33.85 | 34.46 | 33.85 | 34.33 | 34.33 | 31,209 |
Apr 16, 2024 | 34.45 | 34.45 | 33.42 | 33.72 | 33.72 | 37,200 |
Apr 15, 2024 | 34.00 | 34.63 | 33.60 | 34.45 | 34.45 | 43,200 |
Apr 12, 2024 | 34.67 | 35.11 | 33.80 | 34.04 | 34.04 | 47,500 |
Apr 11, 2024 | 36.11 | 36.11 | 34.80 | 34.94 | 34.94 | 25,100 |
Apr 10, 2024 | 35.83 | 35.83 | 34.45 | 35.19 | 35.19 | 49,200 |
Apr 09, 2024 | 36.01 | 36.49 | 36.01 | 36.42 | 36.42 | 32,200 |
Apr 08, 2024 | 35.31 | 36.12 | 35.10 | 35.95 | 35.95 | 42,400 |
Apr 05, 2024 | 36.32 | 36.32 | 35.17 | 35.36 | 35.36 | 23,500 |
Apr 04, 2024 | 36.38 | 36.76 | 35.99 | 36.59 | 36.59 | 42,500 |
Apr 03, 2024 | 35.50 | 35.86 | 35.23 | 35.73 | 35.73 | 24,600 |
Apr 02, 2024 | 36.43 | 36.58 | 35.73 | 35.74 | 35.74 | 28,800 |
Apr 01, 2024 | 37.33 | 37.33 | 36.26 | 36.81 | 36.81 | 28,200 |
Mar 28, 2024 | 37.26 | 37.45 | 36.89 | 37.11 | 37.11 | 40,500 |
Mar 27, 2024 | 35.49 | 36.90 | 35.49 | 36.81 | 36.81 | 25,400 |
Mar 26, 2024 | 35.15 | 35.74 | 35.00 | 35.49 | 35.49 | 38,700 |
Mar 25, 2024 | 35.68 | 35.68 | 34.82 | 34.99 | 34.99 | 36,900 |
Mar 22, 2024 | 35.71 | 35.96 | 35.34 | 35.49 | 35.49 | 32,000 |
Mar 21, 2024 | 35.77 | 35.97 | 35.43 | 35.71 | 35.71 | 38,200 |
Mar 20, 2024 | 35.08 | 36.17 | 35.08 | 35.92 | 35.92 | 31,300 |
Mar 19, 2024 | 35.73 | 35.73 | 35.23 | 35.44 | 35.44 | 21,100 |
Mar 18, 2024 | 36.63 | 36.83 | 35.51 | 35.51 | 35.51 | 41,100 |
Mar 15, 2024 | 35.62 | 36.99 | 35.62 | 36.63 | 36.63 | 262,100 |
Mar 14, 2024 | 35.87 | 36.49 | 35.18 | 35.81 | 35.81 | 58,200 |
Mar 13, 2024 | 36.08 | 36.86 | 35.95 | 36.02 | 36.02 | 53,600 |
Mar 12, 2024 | 36.68 | 37.27 | 35.82 | 36.25 | 36.25 | 38,200 |
Mar 11, 2024 | 36.36 | 37.27 | 36.06 | 36.92 | 36.92 | 28,900 |
Mar 08, 2024 | 36.30 | 37.00 | 36.29 | 36.36 | 36.36 | 22,100 |
Mar 07, 2024 | 35.86 | 36.51 | 35.66 | 35.89 | 35.89 | 25,500 |
Mar 06, 2024 | 35.86 | 36.54 | 35.75 | 35.82 | 35.82 | 24,600 |
Mar 05, 2024 | 35.53 | 36.93 | 35.12 | 35.77 | 35.77 | 44,300 |
Mar 04, 2024 | 34.63 | 35.62 | 34.37 | 35.50 | 35.50 | 47,300 |
Mar 01, 2024 | 34.03 | 34.79 | 34.00 | 34.53 | 34.53 | 29,000 |
Feb 29, 2024 | 34.92 | 35.14 | 34.32 | 34.47 | 34.47 | 32,200 |
Feb 28, 2024 | 34.32 | 35.05 | 34.32 | 34.43 | 34.43 | 19,000 |
Feb 27, 2024 | 34.42 | 35.03 | 34.12 | 34.33 | 34.33 | 21,300 |
Feb 26, 2024 | 34.49 | 34.65 | 33.84 | 34.30 | 34.30 | 39,500 |
Feb 23, 2024 | 34.93 | 35.43 | 34.32 | 34.73 | 34.73 | 34,400 |
Feb 22, 2024 | 35.50 | 35.50 | 34.47 | 34.81 | 34.81 | 47,000 |
Feb 21, 2024 | 35.52 | 36.15 | 35.52 | 35.69 | 35.69 | 13,800 |
Feb 20, 2024 | 35.43 | 36.35 | 35.43 | 35.66 | 35.66 | 20,100 |
Feb 16, 2024 | 36.65 | 36.65 | 35.73 | 35.78 | 35.78 | 31,400 |
Feb 15, 2024 | 35.63 | 36.83 | 35.63 | 36.83 | 36.83 | 32,000 |
Feb 14, 2024 | 36.21 | 36.21 | 34.94 | 35.42 | 35.42 | 35,900 |
Feb 13, 2024 | 36.53 | 36.58 | 35.00 | 35.18 | 35.18 | 40,300 |
Feb 12, 2024 | 36.25 | 37.50 | 36.25 | 37.23 | 37.23 | 29,800 |
Feb 09, 2024 | 35.57 | 36.68 | 35.57 | 36.44 | 36.44 | 30,600 |
Feb 08, 2024 | 35.25 | 35.71 | 35.00 | 35.64 | 35.64 | 18,800 |
Feb 08, 2024 | 0.29 Dividend | |||||
Feb 07, 2024 | 36.39 | 36.39 | 35.48 | 35.54 | 35.25 | 48,300 |
Feb 06, 2024 | 35.50 | 36.33 | 35.50 | 36.15 | 35.86 | 31,600 |
Feb 05, 2024 | 35.69 | 36.04 | 35.25 | 35.57 | 35.28 | 39,400 |
Feb 02, 2024 | 36.49 | 36.63 | 35.79 | 36.10 | 35.81 | 25,000 |
Feb 01, 2024 | 36.60 | 37.30 | 36.60 | 36.98 | 36.68 | 28,000 |
Jan 31, 2024 | 37.07 | 37.30 | 36.50 | 36.50 | 36.20 | 50,700 |
Jan 30, 2024 | 37.14 | 37.35 | 36.65 | 36.70 | 36.40 | 13,600 |
Jan 29, 2024 | 36.75 | 37.51 | 36.62 | 37.34 | 37.04 | 23,900 |
Jan 26, 2024 | 37.54 | 37.59 | 36.46 | 36.75 | 36.45 | 30,300 |
Jan 25, 2024 | 37.17 | 37.28 | 36.88 | 37.26 | 36.96 | 28,900 |
Jan 24, 2024 | 38.29 | 38.45 | 36.89 | 36.92 | 36.62 | 42,200 |
Jan 23, 2024 | 37.81 | 38.39 | 37.72 | 38.20 | 37.89 | 29,400 |
Jan 22, 2024 | 37.29 | 37.91 | 37.29 | 37.81 | 37.50 | 24,300 |
Jan 19, 2024 | 37.53 | 37.53 | 36.81 | 37.14 | 36.84 | 37,100 |
Jan 18, 2024 | 36.72 | 37.17 | 35.81 | 37.12 | 36.82 | 47,900 |
Jan 17, 2024 | 36.78 | 37.04 | 36.29 | 36.85 | 36.55 | 34,900 |
Jan 16, 2024 | 37.98 | 38.02 | 36.61 | 36.78 | 36.48 | 46,800 |
Jan 12, 2024 | 38.25 | 38.49 | 37.67 | 38.02 | 37.71 | 29,100 |
Jan 11, 2024 | 38.28 | 38.71 | 37.59 | 37.86 | 37.55 | 50,000 |
Jan 10, 2024 | 38.01 | 38.87 | 37.99 | 38.60 | 38.29 | 31,000 |
Jan 09, 2024 | 38.52 | 38.67 | 37.86 | 37.95 | 37.64 | 26,500 |
Jan 08, 2024 | 38.28 | 39.13 | 38.02 | 38.81 | 38.49 | 35,100 |
Jan 05, 2024 | 38.93 | 38.93 | 38.04 | 38.28 | 37.97 | 49,900 |
Jan 04, 2024 | 40.07 | 40.07 | 38.81 | 38.99 | 38.67 | 32,500 |
Jan 03, 2024 | 40.86 | 41.00 | 39.37 | 39.80 | 39.48 | 54,900 |
Jan 02, 2024 | 41.24 | 41.73 | 40.77 | 40.79 | 40.46 | 20,100 |
Dec 29, 2023 | 42.40 | 42.70 | 41.24 | 41.45 | 41.11 | 24,500 |
Dec 28, 2023 | 42.40 | 42.87 | 42.36 | 42.74 | 42.39 | 23,500 |
Dec 27, 2023 | 42.76 | 43.27 | 42.29 | 42.64 | 42.29 | 37,000 |
Dec 26, 2023 | 42.86 | 43.16 | 42.35 | 42.88 | 42.53 | 33,600 |
Dec 22, 2023 | 42.58 | 43.36 | 42.54 | 42.69 | 42.34 | 18,800 |
Dec 21, 2023 | 42.80 | 42.80 | 41.84 | 42.58 | 42.23 | 27,600 |
Dec 20, 2023 | 42.27 | 43.44 | 42.00 | 42.21 | 41.87 | 34,900 |
Dec 19, 2023 | 42.00 | 42.74 | 41.60 | 42.59 | 42.24 | 28,800 |
Dec 18, 2023 | 42.00 | 42.00 | 41.21 | 41.79 | 41.45 | 30,000 |
Dec 15, 2023 | 43.87 | 43.87 | 41.55 | 41.80 | 41.46 | 144,400 |
Dec 14, 2023 | 44.20 | 44.59 | 42.81 | 43.53 | 43.17 | 48,300 |
Dec 13, 2023 | 42.25 | 44.20 | 42.25 | 44.17 | 43.81 | 57,300 |
Dec 12, 2023 | 42.65 | 43.02 | 42.21 | 42.73 | 42.38 | 24,600 |
Dec 11, 2023 | 43.51 | 43.51 | 42.16 | 42.61 | 42.26 | 26,200 |
Dec 08, 2023 | 44.38 | 44.64 | 43.47 | 43.78 | 43.42 | 36,300 |
Dec 07, 2023 | 44.41 | 44.70 | 44.10 | 44.31 | 43.95 | 22,900 |
Dec 06, 2023 | 43.75 | 44.78 | 43.75 | 44.18 | 43.82 | 43,800 |
Dec 05, 2023 | 43.30 | 43.91 | 43.19 | 43.44 | 43.09 | 22,700 |
Dec 04, 2023 | 42.88 | 43.85 | 42.84 | 43.58 | 43.22 | 26,400 |
Dec 01, 2023 | 42.00 | 43.03 | 41.34 | 42.75 | 42.40 | 34,500 |
Nov 30, 2023 | 41.62 | 42.05 | 41.35 | 42.05 | 41.71 | 55,900 |
Nov 29, 2023 | 41.71 | 41.82 | 41.19 | 41.34 | 41.00 | 16,400 |
Nov 28, 2023 | 42.56 | 42.75 | 41.32 | 41.32 | 40.98 | 19,400 |
Nov 27, 2023 | 43.01 | 43.25 | 42.72 | 42.73 | 42.38 | 21,800 |
Nov 24, 2023 | 42.73 | 43.40 | 42.29 | 43.37 | 43.02 | 12,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |