Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.19 | 41.31 | 40.54 | 40.59 | 40.59 | 16,300 |
Apr 29, 2024 | 41.17 | 41.52 | 41.11 | 41.42 | 41.42 | 20,400 |
Apr 26, 2024 | 41.31 | 41.52 | 41.10 | 41.37 | 41.37 | 16,600 |
Apr 25, 2024 | 40.87 | 41.41 | 40.79 | 41.30 | 41.30 | 5,300 |
Apr 24, 2024 | 41.05 | 41.25 | 40.73 | 41.16 | 41.16 | 16,700 |
Apr 23, 2024 | 40.70 | 41.21 | 40.68 | 41.07 | 41.07 | 7,100 |
Apr 22, 2024 | 40.48 | 40.87 | 40.35 | 40.70 | 40.70 | 18,400 |
Apr 19, 2024 | 39.53 | 40.65 | 39.36 | 40.32 | 40.32 | 33,900 |
Apr 18, 2024 | 38.98 | 39.71 | 38.98 | 39.51 | 39.51 | 21,000 |
Apr 17, 2024 | 38.72 | 39.23 | 38.61 | 39.02 | 39.02 | 28,600 |
Apr 16, 2024 | 38.94 | 39.18 | 38.54 | 38.78 | 38.78 | 17,000 |
Apr 15, 2024 | 39.96 | 40.15 | 39.03 | 39.09 | 39.09 | 23,900 |
Apr 12, 2024 | 40.61 | 41.07 | 39.80 | 39.92 | 39.92 | 21,100 |
Apr 11, 2024 | 40.83 | 41.40 | 40.45 | 40.61 | 40.61 | 9,300 |
Apr 10, 2024 | 40.98 | 41.07 | 40.55 | 40.80 | 40.80 | 12,200 |
Apr 09, 2024 | 41.45 | 41.61 | 41.14 | 41.22 | 41.22 | 19,300 |
Apr 08, 2024 | 41.30 | 41.99 | 41.30 | 41.48 | 41.48 | 25,600 |
Apr 05, 2024 | 41.34 | 41.37 | 40.72 | 41.32 | 41.32 | 14,100 |
Apr 04, 2024 | 41.74 | 41.90 | 41.22 | 41.38 | 41.38 | 28,600 |
Apr 03, 2024 | 40.87 | 41.56 | 40.85 | 41.37 | 41.37 | 13,800 |
Apr 02, 2024 | 40.65 | 40.90 | 40.63 | 40.76 | 40.76 | 36,200 |
Apr 01, 2024 | 40.74 | 40.86 | 40.59 | 40.63 | 40.63 | 14,900 |
Mar 28, 2024 | 40.11 | 40.84 | 40.11 | 40.61 | 40.61 | 24,000 |
Mar 27, 2024 | 40.03 | 40.03 | 39.79 | 39.96 | 39.96 | 15,700 |
Mar 26, 2024 | 39.93 | 39.96 | 39.65 | 39.90 | 39.90 | 15,800 |
Mar 25, 2024 | 39.70 | 40.17 | 39.70 | 39.99 | 39.99 | 12,100 |
Mar 22, 2024 | 39.90 | 39.96 | 39.66 | 39.70 | 39.70 | 17,600 |
Mar 21, 2024 | 39.51 | 39.99 | 39.41 | 39.90 | 39.90 | 19,700 |
Mar 20, 2024 | 39.33 | 39.83 | 39.33 | 39.61 | 39.61 | 14,700 |
Mar 19, 2024 | 39.05 | 39.38 | 39.01 | 39.33 | 39.33 | 26,600 |
Mar 18, 2024 | 38.89 | 39.01 | 38.75 | 38.91 | 38.91 | 20,000 |
Mar 15, 2024 | 38.19 | 38.82 | 38.19 | 38.75 | 38.75 | 17,400 |
Mar 14, 2024 | 38.97 | 38.97 | 38.17 | 38.20 | 38.20 | 16,500 |
Mar 13, 2024 | 38.98 | 39.27 | 38.95 | 39.02 | 39.02 | 9,400 |
Mar 12, 2024 | 38.47 | 38.82 | 38.47 | 38.76 | 38.76 | 21,700 |
Mar 11, 2024 | 38.26 | 38.60 | 38.26 | 38.57 | 38.57 | 7,900 |
Mar 08, 2024 | 38.84 | 38.84 | 38.36 | 38.36 | 38.36 | 19,400 |
Mar 07, 2024 | 38.82 | 38.92 | 38.67 | 38.67 | 38.67 | 13,800 |
Mar 06, 2024 | 38.69 | 38.93 | 38.56 | 38.82 | 38.82 | 15,900 |
Mar 05, 2024 | 37.94 | 38.36 | 37.94 | 38.29 | 38.29 | 14,000 |
Mar 04, 2024 | 37.57 | 37.99 | 37.22 | 37.79 | 37.79 | 20,700 |
Mar 01, 2024 | 37.18 | 37.87 | 37.18 | 37.66 | 37.66 | 14,900 |
Feb 29, 2024 | 36.96 | 37.44 | 36.96 | 37.19 | 37.19 | 44,800 |
Feb 28, 2024 | 37.43 | 37.63 | 36.89 | 36.94 | 36.94 | 33,100 |
Feb 27, 2024 | 37.53 | 37.75 | 37.49 | 37.54 | 37.54 | 17,800 |
Feb 26, 2024 | 37.27 | 37.65 | 37.20 | 37.54 | 37.54 | 33,500 |
Feb 23, 2024 | 37.23 | 37.56 | 37.22 | 37.30 | 37.30 | 29,000 |
Feb 22, 2024 | 36.70 | 37.49 | 36.70 | 37.37 | 37.37 | 30,900 |
Feb 21, 2024 | 36.34 | 37.06 | 36.16 | 36.79 | 36.79 | 49,800 |
Feb 21, 2024 | 0.67 Dividend | |||||
Feb 20, 2024 | 36.54 | 36.98 | 36.54 | 36.90 | 36.23 | 37,400 |
Feb 16, 2024 | 36.20 | 36.72 | 36.20 | 36.57 | 35.91 | 78,100 |
Feb 15, 2024 | 35.43 | 36.35 | 35.43 | 36.20 | 35.54 | 55,400 |
Feb 14, 2024 | 35.58 | 35.81 | 35.38 | 35.55 | 34.90 | 15,300 |
Feb 13, 2024 | 35.90 | 35.90 | 35.47 | 35.48 | 34.84 | 16,600 |
Feb 12, 2024 | 35.48 | 36.06 | 35.37 | 35.94 | 35.29 | 17,200 |
Feb 09, 2024 | 35.16 | 35.31 | 35.16 | 35.23 | 34.59 | 11,900 |
Feb 08, 2024 | 35.00 | 35.28 | 35.00 | 35.23 | 34.59 | 14,700 |
Feb 07, 2024 | 35.02 | 35.16 | 35.00 | 35.00 | 34.36 | 23,100 |
Feb 06, 2024 | 35.10 | 35.38 | 35.00 | 35.02 | 34.38 | 20,100 |
Feb 05, 2024 | 35.15 | 35.47 | 35.05 | 35.21 | 34.57 | 33,500 |
Feb 02, 2024 | 35.90 | 35.90 | 35.43 | 35.43 | 34.79 | 20,800 |
Feb 01, 2024 | 35.78 | 36.49 | 35.73 | 35.93 | 35.28 | 33,900 |
Jan 31, 2024 | 36.14 | 36.54 | 35.72 | 35.89 | 35.24 | 36,100 |
Jan 30, 2024 | 35.72 | 36.09 | 35.60 | 36.09 | 35.43 | 37,900 |
Jan 29, 2024 | 35.76 | 35.97 | 35.57 | 35.94 | 35.29 | 76,400 |
Jan 26, 2024 | 35.65 | 35.84 | 35.50 | 35.81 | 35.16 | 82,200 |
Jan 25, 2024 | 34.99 | 35.65 | 34.84 | 35.60 | 34.95 | 25,300 |
Jan 24, 2024 | 34.65 | 35.11 | 34.56 | 34.97 | 34.34 | 25,100 |
Jan 23, 2024 | 34.39 | 34.65 | 34.39 | 34.50 | 33.87 | 9,900 |
Jan 22, 2024 | 34.14 | 34.63 | 34.14 | 34.46 | 33.83 | 34,600 |
Jan 19, 2024 | 33.88 | 34.21 | 33.86 | 33.95 | 33.33 | 18,200 |
Jan 18, 2024 | 34.46 | 34.46 | 33.71 | 34.04 | 33.42 | 26,600 |
Jan 17, 2024 | 34.58 | 34.77 | 34.25 | 34.44 | 33.81 | 22,800 |
Jan 16, 2024 | 34.73 | 35.00 | 34.73 | 34.84 | 34.21 | 20,900 |
Jan 12, 2024 | 35.00 | 35.11 | 34.69 | 34.91 | 34.28 | 15,200 |
Jan 11, 2024 | 34.85 | 35.09 | 34.55 | 34.65 | 34.02 | 22,400 |
Jan 10, 2024 | 34.70 | 35.05 | 34.59 | 34.93 | 34.30 | 21,300 |
Jan 09, 2024 | 34.68 | 34.73 | 34.42 | 34.58 | 33.95 | 22,100 |
Jan 08, 2024 | 34.49 | 34.69 | 34.46 | 34.56 | 33.93 | 16,400 |
Jan 05, 2024 | 34.94 | 35.15 | 34.70 | 34.70 | 34.07 | 15,100 |
Jan 04, 2024 | 35.23 | 35.23 | 34.87 | 34.87 | 34.24 | 62,800 |
Jan 03, 2024 | 35.11 | 35.15 | 34.85 | 35.08 | 34.44 | 40,200 |
Jan 02, 2024 | 35.00 | 35.03 | 34.76 | 34.87 | 34.24 | 27,700 |
Dec 29, 2023 | 34.90 | 35.00 | 34.69 | 34.92 | 34.29 | 15,100 |
Dec 28, 2023 | 34.86 | 35.06 | 34.56 | 34.97 | 34.34 | 36,800 |
Dec 27, 2023 | 35.00 | 35.20 | 34.65 | 34.72 | 34.09 | 44,900 |
Dec 26, 2023 | 34.71 | 35.20 | 34.69 | 35.04 | 34.40 | 176,800 |
Dec 22, 2023 | 33.42 | 33.84 | 33.02 | 33.09 | 32.49 | 11,400 |
Dec 21, 2023 | 33.40 | 33.79 | 33.15 | 33.25 | 32.65 | 25,700 |
Dec 20, 2023 | 33.94 | 34.00 | 33.40 | 33.40 | 32.79 | 13,100 |
Dec 19, 2023 | 33.14 | 33.98 | 32.96 | 33.67 | 33.06 | 38,400 |
Dec 18, 2023 | 33.48 | 33.51 | 32.96 | 33.02 | 32.42 | 11,300 |
Dec 15, 2023 | 33.44 | 33.54 | 33.10 | 33.35 | 32.74 | 18,300 |
Dec 14, 2023 | 33.26 | 33.72 | 33.05 | 33.36 | 32.75 | 35,300 |
Dec 13, 2023 | 32.37 | 33.20 | 32.21 | 33.11 | 32.51 | 26,800 |
Dec 12, 2023 | 33.11 | 33.13 | 32.46 | 32.47 | 31.88 | 9,700 |
Dec 11, 2023 | 33.87 | 33.87 | 33.15 | 33.36 | 32.75 | 15,200 |
Dec 08, 2023 | 33.88 | 34.17 | 32.92 | 33.73 | 33.12 | 130,400 |
Dec 07, 2023 | 33.86 | 34.91 | 33.81 | 33.91 | 33.29 | 50,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |