Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 38.78 | 38.98 | 38.80 | 38.97 | 38.97 | 5,408 |
Apr 24, 2024 | 39.23 | 39.23 | 39.01 | 39.17 | 39.17 | 21,100 |
Apr 23, 2024 | 39.04 | 39.38 | 39.02 | 39.37 | 39.37 | 18,200 |
Apr 22, 2024 | 38.78 | 39.08 | 38.67 | 38.98 | 38.98 | 26,700 |
Apr 19, 2024 | 38.39 | 38.61 | 38.39 | 38.58 | 38.58 | 37,800 |
Apr 18, 2024 | 38.45 | 38.63 | 38.26 | 38.35 | 38.35 | 138,700 |
Apr 17, 2024 | 38.43 | 38.47 | 38.15 | 38.35 | 38.35 | 86,900 |
Apr 16, 2024 | 38.24 | 38.25 | 37.94 | 38.08 | 38.08 | 22,500 |
Apr 15, 2024 | 39.11 | 39.11 | 38.53 | 38.60 | 38.60 | 19,600 |
Apr 12, 2024 | 39.01 | 39.12 | 38.66 | 38.69 | 38.69 | 31,500 |
Apr 11, 2024 | 39.24 | 39.26 | 38.85 | 39.20 | 39.20 | 19,300 |
Apr 10, 2024 | 39.31 | 39.35 | 39.05 | 39.24 | 39.24 | 30,600 |
Apr 09, 2024 | 40.01 | 40.03 | 39.67 | 39.79 | 39.79 | 25,800 |
Apr 08, 2024 | 39.79 | 39.87 | 39.70 | 39.80 | 39.80 | 21,200 |
Apr 05, 2024 | 39.43 | 39.59 | 39.34 | 39.56 | 39.56 | 27,200 |
Apr 04, 2024 | 40.01 | 40.06 | 39.45 | 39.52 | 39.52 | 22,500 |
Apr 03, 2024 | 39.47 | 39.77 | 39.47 | 39.73 | 39.73 | 26,100 |
Apr 02, 2024 | 39.46 | 39.48 | 39.36 | 39.48 | 39.48 | 45,200 |
Apr 01, 2024 | 39.69 | 39.70 | 39.46 | 39.54 | 39.54 | 19,300 |
Mar 28, 2024 | 39.63 | 39.70 | 39.62 | 39.63 | 39.63 | 32,800 |
Mar 27, 2024 | 39.54 | 39.74 | 39.51 | 39.73 | 39.73 | 16,600 |
Mar 26, 2024 | 39.52 | 39.52 | 39.37 | 39.40 | 39.40 | 27,700 |
Mar 25, 2024 | 39.27 | 39.45 | 39.27 | 39.37 | 39.37 | 30,400 |
Mar 22, 2024 | 39.27 | 39.30 | 39.15 | 39.19 | 39.19 | 41,100 |
Mar 22, 2024 | 0.27 Dividend | |||||
Mar 21, 2024 | 39.70 | 39.77 | 39.57 | 39.62 | 39.35 | 21,900 |
Mar 20, 2024 | 39.24 | 39.82 | 39.24 | 39.82 | 39.55 | 27,700 |
Mar 19, 2024 | 39.27 | 39.44 | 39.23 | 39.33 | 39.06 | 82,000 |
Mar 18, 2024 | 39.34 | 39.34 | 39.06 | 39.18 | 38.91 | 101,000 |
Mar 15, 2024 | 39.30 | 39.32 | 39.05 | 39.27 | 39.00 | 63,800 |
Mar 14, 2024 | 39.33 | 39.33 | 38.88 | 38.99 | 38.72 | 25,100 |
Mar 13, 2024 | 39.39 | 39.48 | 39.33 | 39.43 | 39.16 | 44,100 |
Mar 12, 2024 | 39.18 | 39.30 | 39.10 | 39.28 | 39.01 | 35,800 |
Mar 11, 2024 | 39.00 | 39.13 | 38.93 | 39.11 | 38.84 | 38,900 |
Mar 08, 2024 | 39.38 | 39.41 | 39.16 | 39.21 | 38.94 | 19,100 |
Mar 07, 2024 | 39.15 | 39.26 | 39.14 | 39.19 | 38.92 | 46,100 |
Mar 06, 2024 | 38.90 | 38.96 | 38.81 | 38.86 | 38.60 | 26,400 |
Mar 05, 2024 | 38.47 | 38.64 | 38.43 | 38.53 | 38.27 | 18,000 |
Mar 04, 2024 | 38.44 | 38.54 | 38.41 | 38.48 | 38.22 | 26,900 |
Mar 01, 2024 | 38.47 | 38.61 | 38.31 | 38.61 | 38.35 | 17,100 |
Feb 29, 2024 | 38.52 | 38.59 | 38.27 | 38.42 | 38.16 | 145,700 |
Feb 28, 2024 | 38.29 | 38.35 | 38.25 | 38.30 | 38.04 | 14,000 |
Feb 27, 2024 | 38.37 | 38.47 | 38.37 | 38.44 | 38.18 | 16,200 |
Feb 26, 2024 | 38.35 | 38.36 | 38.22 | 38.28 | 38.02 | 61,300 |
Feb 23, 2024 | 38.33 | 38.45 | 38.33 | 38.37 | 38.11 | 36,300 |
Feb 22, 2024 | 38.39 | 38.39 | 38.24 | 38.38 | 38.12 | 17,000 |
Feb 21, 2024 | 38.07 | 38.14 | 37.99 | 38.13 | 37.87 | 98,900 |
Feb 20, 2024 | 38.06 | 38.16 | 38.00 | 38.03 | 37.77 | 49,000 |
Feb 16, 2024 | 37.91 | 37.99 | 37.81 | 37.86 | 37.60 | 44,500 |
Feb 15, 2024 | 37.75 | 37.91 | 37.71 | 37.86 | 37.60 | 20,100 |
Feb 14, 2024 | 37.30 | 37.44 | 37.30 | 37.42 | 37.16 | 19,900 |
Feb 13, 2024 | 37.34 | 37.43 | 36.94 | 37.09 | 36.84 | 29,600 |
Feb 12, 2024 | 37.50 | 37.73 | 37.48 | 37.67 | 37.41 | 41,200 |
Feb 09, 2024 | 37.46 | 37.59 | 37.35 | 37.46 | 37.20 | 290,100 |
Feb 08, 2024 | 37.60 | 37.60 | 37.47 | 37.56 | 37.30 | 27,000 |
Feb 07, 2024 | 37.68 | 37.72 | 37.55 | 37.60 | 37.34 | 39,400 |
Feb 06, 2024 | 37.52 | 37.78 | 37.52 | 37.78 | 37.52 | 22,500 |
Feb 05, 2024 | 37.51 | 37.55 | 37.30 | 37.49 | 37.23 | 27,100 |
Feb 02, 2024 | 37.91 | 37.97 | 37.72 | 37.82 | 37.56 | 21,200 |
Feb 01, 2024 | 37.98 | 38.20 | 37.84 | 38.17 | 37.91 | 24,700 |
Jan 31, 2024 | 38.29 | 38.41 | 37.92 | 37.96 | 37.70 | 36,900 |
Jan 30, 2024 | 38.08 | 38.24 | 38.02 | 38.24 | 37.98 | 32,800 |
Jan 29, 2024 | 38.02 | 38.21 | 37.91 | 38.18 | 37.92 | 27,700 |
Jan 26, 2024 | 38.21 | 38.22 | 38.07 | 38.16 | 37.90 | 23,400 |
Jan 25, 2024 | 37.95 | 37.95 | 37.75 | 37.93 | 37.67 | 27,400 |
Jan 24, 2024 | 38.13 | 38.13 | 37.87 | 37.89 | 37.63 | 34,700 |
Jan 23, 2024 | 37.60 | 37.66 | 37.50 | 37.61 | 37.35 | 15,200 |
Jan 22, 2024 | 37.76 | 37.84 | 37.66 | 37.70 | 37.44 | 29,300 |
Jan 19, 2024 | 37.56 | 37.73 | 37.40 | 37.73 | 37.47 | 19,100 |
Jan 18, 2024 | 37.57 | 37.59 | 37.40 | 37.59 | 37.33 | 22,400 |
Jan 17, 2024 | 37.40 | 37.48 | 37.27 | 37.42 | 37.16 | 32,800 |
Jan 16, 2024 | 38.02 | 38.07 | 37.83 | 37.87 | 37.61 | 16,200 |
Jan 12, 2024 | 38.72 | 38.73 | 38.48 | 38.53 | 38.27 | 24,500 |
Jan 11, 2024 | 38.65 | 38.68 | 38.18 | 38.45 | 38.19 | 24,800 |
Jan 10, 2024 | 38.58 | 38.64 | 38.50 | 38.58 | 38.32 | 24,100 |
Jan 09, 2024 | 38.66 | 38.69 | 38.53 | 38.56 | 38.30 | 44,300 |
Jan 08, 2024 | 38.69 | 39.00 | 38.67 | 38.99 | 38.72 | 37,800 |
Jan 05, 2024 | 38.69 | 39.04 | 38.66 | 38.79 | 38.53 | 16,100 |
Jan 04, 2024 | 38.67 | 38.87 | 38.67 | 38.72 | 38.46 | 51,800 |
Jan 03, 2024 | 38.28 | 38.50 | 38.20 | 38.42 | 38.16 | 55,900 |
Jan 02, 2024 | 38.63 | 38.85 | 38.62 | 38.67 | 38.41 | 180,600 |
Dec 29, 2023 | 39.04 | 39.04 | 38.84 | 38.89 | 38.62 | 25,800 |
Dec 28, 2023 | 39.05 | 39.08 | 38.85 | 38.89 | 38.62 | 33,600 |
Dec 27, 2023 | 38.88 | 39.14 | 38.88 | 39.12 | 38.85 | 25,100 |
Dec 26, 2023 | 38.68 | 38.98 | 38.68 | 38.95 | 38.68 | 21,000 |
Dec 22, 2023 | 38.79 | 38.86 | 38.70 | 38.75 | 38.49 | 31,700 |
Dec 22, 2023 | 0.395 Dividend | |||||
Dec 21, 2023 | 38.86 | 38.99 | 38.74 | 38.99 | 38.33 | 17,400 |
Dec 20, 2023 | 38.78 | 38.83 | 38.40 | 38.43 | 37.78 | 30,900 |
Dec 19, 2023 | 38.71 | 38.84 | 38.66 | 38.84 | 38.18 | 13,100 |
Dec 18, 2023 | 38.55 | 38.60 | 38.42 | 38.49 | 37.84 | 25,100 |
Dec 15, 2023 | 38.58 | 38.60 | 38.38 | 38.40 | 37.75 | 37,400 |
Dec 14, 2023 | 38.68 | 38.91 | 38.65 | 38.81 | 38.16 | 47,700 |
Dec 13, 2023 | 37.70 | 38.30 | 37.56 | 38.29 | 37.64 | 30,100 |
Dec 12, 2023 | 37.69 | 37.77 | 37.59 | 37.74 | 37.10 | 18,300 |
Dec 11, 2023 | 37.70 | 37.79 | 37.67 | 37.78 | 37.14 | 17,900 |
Dec 08, 2023 | 37.65 | 37.84 | 37.64 | 37.82 | 37.18 | 28,200 |
Dec 07, 2023 | 37.52 | 37.74 | 37.50 | 37.70 | 37.06 | 27,800 |
Dec 06, 2023 | 37.64 | 37.74 | 37.38 | 37.38 | 36.75 | 31,100 |
Dec 05, 2023 | 37.41 | 37.50 | 37.36 | 37.41 | 36.78 | 30,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |