Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.74 | 36.65 | 35.74 | 36.41 | 36.41 | 58,800 |
Apr 29, 2024 | 35.57 | 36.10 | 35.57 | 36.07 | 36.07 | 32,300 |
Apr 26, 2024 | 35.99 | 36.20 | 35.43 | 35.53 | 35.53 | 46,900 |
Apr 25, 2024 | 36.03 | 36.18 | 35.75 | 35.88 | 35.88 | 32,200 |
Apr 24, 2024 | 36.10 | 36.44 | 36.04 | 36.30 | 36.30 | 38,000 |
Apr 23, 2024 | 36.05 | 36.45 | 36.05 | 36.40 | 36.40 | 55,500 |
Apr 22, 2024 | 36.27 | 36.50 | 36.00 | 36.10 | 36.10 | 69,700 |
Apr 19, 2024 | 35.45 | 36.42 | 35.45 | 36.36 | 36.36 | 53,600 |
Apr 18, 2024 | 35.18 | 35.58 | 35.10 | 35.45 | 35.45 | 37,700 |
Apr 17, 2024 | 35.49 | 35.49 | 34.98 | 35.14 | 35.14 | 48,600 |
Apr 16, 2024 | 35.52 | 35.73 | 35.28 | 35.51 | 35.51 | 42,800 |
Apr 15, 2024 | 36.26 | 36.55 | 35.51 | 35.86 | 35.86 | 42,900 |
Apr 12, 2024 | 36.45 | 36.45 | 36.03 | 36.24 | 36.24 | 47,600 |
Apr 12, 2024 | 0.59 Dividend | |||||
Apr 11, 2024 | 36.50 | 37.28 | 36.29 | 37.04 | 36.45 | 81,000 |
Apr 10, 2024 | 36.54 | 36.82 | 35.87 | 36.23 | 35.65 | 79,800 |
Apr 09, 2024 | 37.37 | 37.74 | 37.13 | 37.25 | 36.66 | 114,500 |
Apr 08, 2024 | 37.30 | 37.57 | 37.26 | 37.37 | 36.77 | 52,900 |
Apr 05, 2024 | 37.41 | 37.51 | 37.22 | 37.29 | 36.70 | 34,400 |
Apr 04, 2024 | 38.30 | 38.51 | 37.42 | 37.54 | 36.94 | 42,000 |
Apr 03, 2024 | 37.15 | 38.02 | 37.15 | 38.00 | 37.39 | 104,600 |
Apr 02, 2024 | 37.73 | 37.73 | 36.96 | 37.37 | 36.77 | 49,200 |
Apr 01, 2024 | 38.51 | 38.51 | 37.67 | 38.01 | 37.40 | 39,000 |
Mar 28, 2024 | 38.57 | 38.57 | 38.09 | 38.49 | 37.88 | 59,100 |
Mar 27, 2024 | 37.59 | 38.20 | 37.59 | 38.12 | 37.51 | 43,000 |
Mar 26, 2024 | 37.30 | 37.44 | 36.88 | 37.26 | 36.67 | 49,400 |
Mar 25, 2024 | 37.29 | 37.65 | 37.01 | 37.17 | 36.58 | 31,600 |
Mar 22, 2024 | 38.04 | 38.04 | 37.19 | 37.27 | 36.68 | 40,900 |
Mar 21, 2024 | 37.86 | 38.11 | 37.44 | 37.90 | 37.30 | 76,000 |
Mar 20, 2024 | 37.04 | 37.83 | 36.97 | 37.75 | 37.15 | 46,500 |
Mar 19, 2024 | 36.71 | 37.36 | 36.37 | 37.10 | 36.51 | 52,400 |
Mar 18, 2024 | 36.80 | 37.37 | 36.62 | 36.85 | 36.26 | 55,000 |
Mar 15, 2024 | 36.87 | 37.08 | 36.31 | 36.82 | 36.23 | 166,800 |
Mar 14, 2024 | 38.57 | 38.70 | 37.00 | 37.15 | 36.56 | 83,900 |
Mar 13, 2024 | 38.84 | 39.13 | 38.50 | 38.72 | 38.10 | 61,400 |
Mar 12, 2024 | 38.75 | 39.23 | 38.48 | 38.94 | 38.32 | 46,700 |
Mar 11, 2024 | 38.69 | 38.84 | 38.44 | 38.83 | 38.21 | 28,200 |
Mar 08, 2024 | 38.17 | 38.73 | 38.06 | 38.61 | 37.99 | 56,600 |
Mar 07, 2024 | 38.26 | 38.26 | 37.57 | 37.92 | 37.32 | 73,300 |
Mar 06, 2024 | 37.24 | 38.10 | 37.24 | 37.90 | 37.30 | 128,100 |
Mar 05, 2024 | 36.95 | 37.41 | 36.77 | 37.10 | 36.51 | 36,500 |
Mar 04, 2024 | 36.98 | 37.37 | 36.83 | 37.18 | 36.59 | 31,700 |
Mar 01, 2024 | 36.42 | 37.21 | 35.54 | 37.12 | 36.53 | 34,700 |
Feb 29, 2024 | 36.19 | 36.41 | 35.67 | 36.19 | 35.61 | 63,100 |
Feb 28, 2024 | 35.32 | 36.08 | 35.18 | 35.78 | 35.21 | 31,600 |
Feb 27, 2024 | 35.24 | 35.55 | 35.17 | 35.45 | 34.89 | 75,100 |
Feb 26, 2024 | 36.00 | 36.01 | 34.87 | 35.14 | 34.58 | 88,800 |
Feb 23, 2024 | 36.02 | 36.36 | 35.98 | 36.09 | 35.52 | 61,000 |
Feb 22, 2024 | 36.39 | 36.39 | 35.93 | 36.14 | 35.56 | 63,300 |
Feb 21, 2024 | 36.68 | 36.84 | 36.45 | 36.51 | 35.93 | 29,600 |
Feb 20, 2024 | 36.91 | 37.25 | 36.56 | 36.65 | 36.07 | 39,100 |
Feb 16, 2024 | 37.41 | 37.64 | 37.24 | 37.24 | 36.65 | 46,700 |
Feb 15, 2024 | 37.58 | 38.04 | 37.50 | 37.81 | 37.21 | 57,200 |
Feb 14, 2024 | 37.77 | 37.77 | 37.09 | 37.34 | 36.75 | 56,400 |
Feb 13, 2024 | 37.48 | 37.83 | 36.95 | 37.25 | 36.66 | 60,600 |
Feb 12, 2024 | 37.95 | 38.65 | 37.95 | 38.44 | 37.83 | 33,300 |
Feb 09, 2024 | 38.07 | 38.30 | 37.62 | 37.95 | 37.35 | 43,200 |
Feb 08, 2024 | 37.40 | 38.07 | 37.26 | 37.96 | 37.36 | 42,900 |
Feb 07, 2024 | 37.55 | 37.68 | 37.25 | 37.27 | 36.68 | 43,700 |
Feb 06, 2024 | 37.34 | 38.01 | 37.34 | 37.82 | 37.22 | 38,900 |
Feb 05, 2024 | 37.23 | 37.77 | 37.02 | 37.43 | 36.83 | 31,800 |
Feb 02, 2024 | 38.31 | 38.31 | 37.60 | 37.71 | 37.11 | 30,400 |
Feb 01, 2024 | 38.30 | 38.97 | 38.08 | 38.89 | 38.27 | 41,000 |
Jan 31, 2024 | 39.34 | 39.49 | 38.26 | 38.26 | 37.65 | 77,300 |
Jan 30, 2024 | 39.14 | 39.40 | 39.06 | 39.17 | 38.55 | 69,000 |
Jan 29, 2024 | 39.64 | 39.70 | 39.17 | 39.40 | 38.77 | 48,200 |
Jan 26, 2024 | 40.08 | 40.22 | 39.69 | 39.71 | 39.08 | 109,200 |
Jan 25, 2024 | 39.73 | 40.10 | 39.68 | 40.04 | 39.40 | 94,500 |
Jan 24, 2024 | 39.49 | 39.49 | 38.79 | 39.07 | 38.45 | 44,000 |
Jan 23, 2024 | 39.60 | 39.60 | 38.68 | 39.05 | 38.43 | 26,400 |
Jan 22, 2024 | 38.95 | 39.50 | 38.95 | 39.21 | 38.59 | 47,200 |
Jan 19, 2024 | 38.33 | 38.84 | 37.97 | 38.81 | 38.19 | 30,800 |
Jan 18, 2024 | 38.20 | 38.25 | 37.74 | 38.09 | 37.48 | 25,200 |
Jan 17, 2024 | 38.18 | 38.82 | 37.66 | 38.05 | 37.44 | 38,400 |
Jan 16, 2024 | 38.81 | 38.90 | 38.44 | 38.70 | 38.08 | 39,100 |
Jan 12, 2024 | 40.05 | 40.05 | 38.80 | 39.11 | 38.49 | 27,700 |
Jan 12, 2024 | 0.59 Dividend | |||||
Jan 11, 2024 | 39.00 | 40.41 | 38.85 | 40.05 | 38.83 | 96,800 |
Jan 10, 2024 | 38.94 | 39.35 | 38.85 | 39.07 | 37.88 | 47,900 |
Jan 09, 2024 | 39.33 | 39.72 | 39.04 | 39.13 | 37.94 | 58,300 |
Jan 08, 2024 | 39.46 | 39.93 | 39.29 | 39.77 | 38.56 | 38,200 |
Jan 05, 2024 | 38.97 | 39.41 | 38.80 | 39.34 | 38.14 | 36,300 |
Jan 04, 2024 | 39.14 | 39.50 | 39.12 | 39.33 | 38.13 | 42,400 |
Jan 03, 2024 | 39.25 | 39.25 | 38.50 | 39.08 | 37.89 | 99,200 |
Jan 02, 2024 | 39.21 | 39.58 | 39.06 | 39.34 | 38.14 | 43,200 |
Dec 29, 2023 | 40.14 | 40.14 | 39.26 | 39.27 | 38.08 | 53,100 |
Dec 28, 2023 | 40.35 | 40.44 | 40.15 | 40.30 | 39.07 | 38,100 |
Dec 27, 2023 | 40.32 | 40.69 | 40.05 | 40.31 | 39.08 | 37,800 |
Dec 26, 2023 | 40.41 | 40.52 | 40.31 | 40.42 | 39.19 | 20,300 |
Dec 22, 2023 | 40.46 | 40.56 | 39.95 | 40.18 | 38.96 | 74,900 |
Dec 21, 2023 | 40.09 | 40.41 | 39.81 | 40.31 | 39.08 | 44,900 |
Dec 20, 2023 | 40.40 | 41.03 | 39.81 | 39.90 | 38.69 | 58,000 |
Dec 19, 2023 | 39.97 | 40.66 | 39.96 | 40.43 | 39.20 | 44,400 |
Dec 18, 2023 | 39.75 | 39.98 | 39.38 | 39.58 | 38.38 | 41,100 |
Dec 15, 2023 | 40.74 | 40.79 | 39.37 | 39.64 | 38.43 | 203,400 |
Dec 14, 2023 | 40.50 | 41.04 | 40.42 | 40.68 | 39.44 | 79,300 |
Dec 13, 2023 | 38.95 | 40.33 | 38.85 | 40.14 | 38.92 | 102,100 |
Dec 12, 2023 | 39.30 | 39.42 | 38.77 | 39.07 | 37.88 | 25,600 |
Dec 11, 2023 | 39.25 | 39.57 | 38.98 | 39.21 | 38.02 | 28,900 |
Dec 08, 2023 | 39.27 | 39.27 | 38.42 | 39.13 | 37.94 | 36,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |