Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 40.25 | 40.65 | 40.22 | 40.47 | 40.47 | 146 |
Apr 24, 2024 | 40.71 | 41.01 | 40.61 | 40.64 | 40.64 | 900 |
Apr 23, 2024 | 40.29 | 40.74 | 40.07 | 40.63 | 40.63 | 7,200 |
Apr 22, 2024 | 39.78 | 40.01 | 39.67 | 40.01 | 40.01 | 900 |
Apr 19, 2024 | 39.79 | 39.79 | 39.46 | 39.67 | 39.67 | 1,700 |
Apr 18, 2024 | 40.30 | 40.50 | 39.91 | 39.91 | 39.91 | 800 |
Apr 17, 2024 | 40.74 | 40.74 | 40.19 | 40.20 | 40.20 | 1,900 |
Apr 16, 2024 | 40.50 | 40.84 | 40.34 | 40.64 | 40.64 | 12,400 |
Apr 15, 2024 | 41.60 | 41.60 | 40.75 | 40.80 | 40.80 | 6,900 |
Apr 12, 2024 | 41.61 | 41.61 | 41.12 | 41.29 | 41.29 | 5,400 |
Apr 11, 2024 | 41.57 | 41.89 | 41.47 | 41.81 | 41.81 | 2,400 |
Apr 10, 2024 | 41.52 | 41.60 | 41.39 | 41.39 | 41.39 | 2,800 |
Apr 09, 2024 | 42.36 | 42.36 | 41.96 | 42.12 | 42.12 | 3,500 |
Apr 08, 2024 | 42.24 | 42.39 | 42.24 | 42.25 | 42.25 | 8,400 |
Apr 05, 2024 | 42.11 | 42.37 | 42.11 | 42.31 | 42.31 | 13,900 |
Apr 04, 2024 | 42.49 | 42.62 | 41.68 | 41.69 | 41.69 | 5,400 |
Apr 03, 2024 | 42.39 | 42.39 | 42.35 | 42.38 | 42.38 | 1,000 |
Apr 02, 2024 | 42.25 | 42.25 | 41.80 | 42.02 | 42.02 | 5,500 |
Apr 01, 2024 | 42.60 | 42.72 | 42.49 | 42.51 | 42.51 | 11,400 |
Mar 28, 2024 | 42.66 | 42.67 | 42.48 | 42.48 | 42.48 | 26,400 |
Mar 27, 2024 | 42.13 | 42.47 | 42.13 | 42.47 | 42.47 | 4,600 |
Mar 26, 2024 | 42.28 | 42.28 | 42.01 | 42.01 | 42.01 | 5,100 |
Mar 25, 2024 | 42.28 | 42.33 | 42.14 | 42.14 | 42.14 | 4,800 |
Mar 22, 2024 | 42.44 | 42.51 | 42.13 | 42.51 | 42.51 | 14,900 |
Mar 21, 2024 | 42.22 | 42.44 | 42.22 | 42.33 | 42.33 | 6,300 |
Mar 21, 2024 | 0.062 Dividend | |||||
Mar 20, 2024 | 41.20 | 41.84 | 41.20 | 41.84 | 41.78 | 2,600 |
Mar 19, 2024 | 40.71 | 41.23 | 40.71 | 41.23 | 41.17 | 5,400 |
Mar 18, 2024 | 40.81 | 40.96 | 40.76 | 40.76 | 40.70 | 7,300 |
Mar 15, 2024 | 40.62 | 40.62 | 40.50 | 40.52 | 40.46 | 13,800 |
Mar 14, 2024 | 40.79 | 40.80 | 40.61 | 40.67 | 40.61 | 2,000 |
Mar 13, 2024 | 41.28 | 41.28 | 40.95 | 41.00 | 40.94 | 14,000 |
Mar 12, 2024 | 40.43 | 40.87 | 40.43 | 40.85 | 40.79 | 3,000 |
Mar 11, 2024 | 40.86 | 40.86 | 40.06 | 40.32 | 40.26 | 3,700 |
Mar 08, 2024 | 41.20 | 41.22 | 40.48 | 40.68 | 40.62 | 16,500 |
Mar 07, 2024 | 41.01 | 41.08 | 41.01 | 41.04 | 40.98 | 2,400 |
Mar 06, 2024 | 40.46 | 40.60 | 40.37 | 40.51 | 40.45 | 2,800 |
Mar 05, 2024 | 40.36 | 40.46 | 40.16 | 40.16 | 40.10 | 6,000 |
Mar 04, 2024 | 40.69 | 40.71 | 40.45 | 40.45 | 40.39 | 4,100 |
Mar 01, 2024 | 40.00 | 40.53 | 40.00 | 40.53 | 40.47 | 1,600 |
Feb 29, 2024 | 39.78 | 39.96 | 39.72 | 39.96 | 39.90 | 2,400 |
Feb 28, 2024 | 39.32 | 39.51 | 39.32 | 39.49 | 39.43 | 5,400 |
Feb 27, 2024 | 39.50 | 39.55 | 39.40 | 39.55 | 39.49 | 1,200 |
Feb 26, 2024 | 39.25 | 39.46 | 39.25 | 39.33 | 39.27 | 3,100 |
Feb 23, 2024 | 39.38 | 39.38 | 39.28 | 39.30 | 39.25 | 10,700 |
Feb 22, 2024 | 39.26 | 39.35 | 39.26 | 39.35 | 39.29 | 1,600 |
Feb 21, 2024 | 38.49 | 38.49 | 38.22 | 38.45 | 38.39 | 7,900 |
Feb 20, 2024 | 38.40 | 38.40 | 38.11 | 38.29 | 38.23 | 4,300 |
Feb 16, 2024 | 39.04 | 39.09 | 38.74 | 38.74 | 38.68 | 2,900 |
Feb 15, 2024 | 38.66 | 39.07 | 38.66 | 39.07 | 39.01 | 1,600 |
Feb 14, 2024 | 38.34 | 38.46 | 38.24 | 38.46 | 38.40 | 2,100 |
Feb 13, 2024 | 38.06 | 38.10 | 37.72 | 37.89 | 37.83 | 31,100 |
Feb 12, 2024 | 38.42 | 38.81 | 38.39 | 38.62 | 38.56 | 13,000 |
Feb 09, 2024 | 37.98 | 38.32 | 37.96 | 38.25 | 38.19 | 3,800 |
Feb 08, 2024 | 37.83 | 38.15 | 37.83 | 38.14 | 38.08 | 1,500 |
Feb 07, 2024 | 37.68 | 37.79 | 37.53 | 37.72 | 37.66 | 10,500 |
Feb 06, 2024 | 37.27 | 37.30 | 37.14 | 37.26 | 37.21 | 1,600 |
Feb 05, 2024 | 37.06 | 37.27 | 36.99 | 37.21 | 37.16 | 2,400 |
Feb 02, 2024 | 37.10 | 37.50 | 37.04 | 37.43 | 37.38 | 1,300 |
Feb 01, 2024 | 36.89 | 37.06 | 36.60 | 37.04 | 36.99 | 2,100 |
Jan 31, 2024 | 36.76 | 36.95 | 36.42 | 36.42 | 36.37 | 5,400 |
Jan 30, 2024 | 37.02 | 37.12 | 37.00 | 37.06 | 37.01 | 2,000 |
Jan 29, 2024 | 36.60 | 37.03 | 36.60 | 37.01 | 36.96 | 4,600 |
Jan 26, 2024 | 36.75 | 36.81 | 36.71 | 36.71 | 36.65 | 8,100 |
Jan 25, 2024 | 36.85 | 36.86 | 36.73 | 36.82 | 36.76 | 4,600 |
Jan 24, 2024 | 36.79 | 36.79 | 36.42 | 36.42 | 36.36 | 3,000 |
Jan 23, 2024 | 36.71 | 36.71 | 36.31 | 36.38 | 36.33 | 2,600 |
Jan 22, 2024 | 36.84 | 36.84 | 36.75 | 36.83 | 36.78 | 1,800 |
Jan 19, 2024 | 36.48 | 36.54 | 36.46 | 36.54 | 36.48 | 900 |
Jan 18, 2024 | 35.92 | 36.09 | 35.67 | 36.09 | 36.04 | 5,600 |
Jan 17, 2024 | 35.39 | 35.61 | 35.39 | 35.61 | 35.56 | 3,900 |
Jan 16, 2024 | 35.80 | 35.83 | 35.70 | 35.78 | 35.73 | 4,800 |
Jan 12, 2024 | 36.38 | 36.38 | 35.92 | 35.99 | 35.94 | 19,300 |
Jan 11, 2024 | 35.81 | 36.01 | 35.81 | 36.01 | 35.96 | 1,700 |
Jan 10, 2024 | 35.79 | 35.92 | 35.67 | 35.88 | 35.83 | 16,800 |
Jan 09, 2024 | 35.70 | 35.71 | 35.54 | 35.66 | 35.61 | 12,000 |
Jan 08, 2024 | 35.32 | 35.79 | 35.32 | 35.79 | 35.74 | 46,300 |
Jan 05, 2024 | 35.03 | 35.19 | 35.03 | 35.19 | 35.13 | 10,000 |
Jan 04, 2024 | 35.26 | 35.38 | 35.02 | 35.02 | 34.97 | 11,500 |
Jan 03, 2024 | 35.34 | 35.39 | 35.26 | 35.26 | 35.21 | 7,800 |
Jan 02, 2024 | 35.82 | 35.91 | 35.56 | 35.68 | 35.63 | 4,500 |
Dec 29, 2023 | 36.53 | 36.53 | 36.22 | 36.51 | 36.46 | 38,900 |
Dec 28, 2023 | 36.61 | 36.79 | 36.49 | 36.79 | 36.74 | 21,400 |
Dec 27, 2023 | 36.68 | 36.69 | 36.58 | 36.59 | 36.54 | 1,400 |
Dec 27, 2023 | 0.213 Dividend | |||||
Dec 26, 2023 | 36.72 | 36.86 | 36.72 | 36.83 | 36.56 | 3,500 |
Dec 22, 2023 | 36.60 | 36.60 | 36.37 | 36.53 | 36.27 | 2,700 |
Dec 21, 2023 | 36.12 | 36.38 | 36.05 | 36.38 | 36.12 | 4,800 |
Dec 20, 2023 | 36.38 | 36.55 | 35.79 | 35.79 | 35.54 | 6,100 |
Dec 19, 2023 | 36.05 | 36.39 | 36.05 | 36.39 | 36.13 | 6,700 |
Dec 18, 2023 | 35.99 | 35.99 | 35.78 | 35.83 | 35.57 | 10,500 |
Dec 15, 2023 | 35.98 | 35.98 | 35.85 | 35.92 | 35.66 | 34,200 |
Dec 14, 2023 | 36.00 | 36.12 | 35.94 | 36.00 | 35.74 | 4,300 |
Dec 13, 2023 | 34.92 | 35.41 | 34.81 | 35.41 | 35.16 | 2,800 |
Dec 12, 2023 | 35.04 | 35.04 | 34.79 | 34.93 | 34.68 | 3,500 |
Dec 11, 2023 | 34.84 | 35.10 | 34.84 | 35.10 | 34.85 | 6,600 |
Dec 08, 2023 | 34.79 | 35.05 | 34.79 | 34.90 | 34.65 | 4,100 |
Dec 07, 2023 | 34.92 | 34.92 | 34.74 | 34.77 | 34.52 | 1,900 |
Dec 06, 2023 | 34.87 | 34.90 | 34.78 | 34.80 | 34.55 | 3,300 |
Dec 05, 2023 | 35.19 | 35.19 | 35.04 | 35.05 | 34.79 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |