Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 37.61 | 38.01 | 37.51 | 37.55 | 37.55 | 578,900 |
Apr 30, 2024 | 38.06 | 38.11 | 37.64 | 37.64 | 37.64 | 512,400 |
Apr 29, 2024 | 38.07 | 38.14 | 37.96 | 38.06 | 38.06 | 155,800 |
Apr 26, 2024 | 37.73 | 37.94 | 37.70 | 37.89 | 37.89 | 143,500 |
Apr 25, 2024 | 37.26 | 37.66 | 37.18 | 37.61 | 37.61 | 156,500 |
Apr 24, 2024 | 38.15 | 38.17 | 37.89 | 38.05 | 38.05 | 235,500 |
Apr 23, 2024 | 37.75 | 38.06 | 37.71 | 38.04 | 38.04 | 168,300 |
Apr 22, 2024 | 37.34 | 37.72 | 37.32 | 37.58 | 37.58 | 133,900 |
Apr 19, 2024 | 37.26 | 37.40 | 37.13 | 37.21 | 37.21 | 138,400 |
Apr 18, 2024 | 37.40 | 37.59 | 37.27 | 37.32 | 37.32 | 146,300 |
Apr 17, 2024 | 37.59 | 37.63 | 37.28 | 37.42 | 37.42 | 239,000 |
Apr 16, 2024 | 37.49 | 37.60 | 37.35 | 37.42 | 37.42 | 199,900 |
Apr 15, 2024 | 38.55 | 38.59 | 37.94 | 37.99 | 37.99 | 163,700 |
Apr 12, 2024 | 38.30 | 38.40 | 37.98 | 38.03 | 38.03 | 122,500 |
Apr 11, 2024 | 38.59 | 38.63 | 38.16 | 38.59 | 38.59 | 181,800 |
Apr 10, 2024 | 38.28 | 38.53 | 38.25 | 38.38 | 38.38 | 279,200 |
Apr 09, 2024 | 39.07 | 39.08 | 38.70 | 38.87 | 38.87 | 137,500 |
Apr 08, 2024 | 38.97 | 39.03 | 38.88 | 38.97 | 38.97 | 297,100 |
Apr 05, 2024 | 38.53 | 38.80 | 38.48 | 38.71 | 38.71 | 101,700 |
Apr 04, 2024 | 39.11 | 39.12 | 38.51 | 38.52 | 38.52 | 112,300 |
Apr 03, 2024 | 38.59 | 38.95 | 38.59 | 38.91 | 38.91 | 213,000 |
Apr 02, 2024 | 38.50 | 38.60 | 38.42 | 38.60 | 38.60 | 267,000 |
Apr 01, 2024 | 38.92 | 38.93 | 38.73 | 38.81 | 38.81 | 175,400 |
Mar 28, 2024 | 39.19 | 39.32 | 39.18 | 39.23 | 39.23 | 245,000 |
Mar 27, 2024 | 39.30 | 39.36 | 39.15 | 39.36 | 39.36 | 510,000 |
Mar 26, 2024 | 39.26 | 39.31 | 39.17 | 39.17 | 39.17 | 2,832,700 |
Mar 25, 2024 | 39.04 | 39.19 | 39.03 | 39.09 | 39.09 | 171,200 |
Mar 22, 2024 | 39.27 | 39.29 | 39.16 | 39.21 | 39.21 | 152,000 |
Mar 21, 2024 | 39.17 | 39.30 | 39.13 | 39.24 | 39.24 | 195,700 |
Mar 20, 2024 | 38.70 | 39.06 | 38.65 | 39.06 | 39.06 | 138,500 |
Mar 19, 2024 | 38.58 | 38.78 | 38.52 | 38.70 | 38.70 | 163,500 |
Mar 18, 2024 | 38.57 | 38.57 | 38.44 | 38.50 | 38.50 | 574,500 |
Mar 15, 2024 | 38.33 | 38.37 | 38.18 | 38.33 | 38.33 | 94,400 |
Mar 14, 2024 | 38.45 | 38.45 | 38.02 | 38.16 | 38.16 | 104,600 |
Mar 13, 2024 | 38.30 | 38.41 | 38.25 | 38.32 | 38.32 | 148,800 |
Mar 12, 2024 | 38.04 | 38.39 | 37.96 | 38.39 | 38.39 | 131,900 |
Mar 11, 2024 | 38.11 | 38.11 | 37.92 | 38.03 | 38.03 | 196,500 |
Mar 08, 2024 | 38.87 | 38.91 | 38.56 | 38.61 | 38.61 | 177,300 |
Mar 07, 2024 | 38.58 | 38.81 | 38.55 | 38.76 | 38.76 | 408,500 |
Mar 06, 2024 | 38.33 | 38.44 | 38.25 | 38.31 | 38.31 | 174,400 |
Mar 05, 2024 | 37.98 | 38.10 | 37.75 | 37.84 | 37.84 | 355,800 |
Mar 04, 2024 | 37.71 | 37.87 | 37.71 | 37.78 | 37.78 | 352,900 |
Mar 01, 2024 | 37.59 | 37.82 | 37.49 | 37.79 | 37.79 | 136,100 |
Feb 29, 2024 | 37.39 | 37.40 | 37.08 | 37.25 | 37.25 | 215,000 |
Feb 28, 2024 | 37.14 | 37.18 | 37.08 | 37.14 | 37.14 | 578,300 |
Feb 27, 2024 | 37.19 | 37.35 | 37.19 | 37.30 | 37.30 | 500,700 |
Feb 26, 2024 | 37.32 | 37.32 | 37.18 | 37.27 | 37.27 | 236,100 |
Feb 23, 2024 | 37.19 | 37.32 | 37.19 | 37.25 | 37.25 | 191,300 |
Feb 22, 2024 | 37.00 | 37.15 | 37.00 | 37.13 | 37.13 | 235,600 |
Feb 21, 2024 | 36.44 | 36.51 | 36.37 | 36.51 | 36.51 | 207,900 |
Feb 20, 2024 | 36.65 | 36.67 | 36.47 | 36.58 | 36.58 | 155,400 |
Feb 16, 2024 | 36.28 | 36.53 | 36.24 | 36.40 | 36.40 | 78,200 |
Feb 15, 2024 | 36.09 | 36.32 | 36.09 | 36.31 | 36.31 | 95,700 |
Feb 14, 2024 | 35.76 | 35.96 | 35.72 | 35.96 | 35.96 | 132,100 |
Feb 13, 2024 | 35.69 | 35.75 | 35.44 | 35.56 | 35.56 | 83,800 |
Feb 12, 2024 | 35.77 | 35.99 | 35.77 | 35.87 | 35.87 | 128,800 |
Feb 09, 2024 | 35.69 | 35.85 | 35.63 | 35.82 | 35.82 | 99,700 |
Feb 08, 2024 | 35.62 | 35.64 | 35.46 | 35.62 | 35.62 | 93,000 |
Feb 07, 2024 | 35.70 | 35.82 | 35.70 | 35.78 | 35.78 | 95,300 |
Feb 06, 2024 | 35.42 | 35.59 | 35.42 | 35.59 | 35.59 | 115,700 |
Feb 05, 2024 | 35.34 | 35.45 | 35.17 | 35.37 | 35.37 | 106,200 |
Feb 02, 2024 | 35.45 | 35.53 | 35.33 | 35.51 | 35.51 | 109,600 |
Feb 01, 2024 | 35.44 | 35.70 | 35.33 | 35.70 | 35.70 | 142,800 |
Jan 31, 2024 | 35.61 | 35.68 | 35.22 | 35.34 | 35.34 | 132,900 |
Jan 30, 2024 | 35.20 | 35.32 | 35.18 | 35.30 | 35.30 | 78,200 |
Jan 29, 2024 | 35.04 | 35.27 | 35.00 | 35.24 | 35.24 | 79,500 |
Jan 26, 2024 | 34.92 | 34.99 | 34.90 | 34.92 | 34.92 | 148,600 |
Jan 25, 2024 | 35.12 | 35.12 | 34.89 | 35.01 | 35.01 | 152,800 |
Jan 24, 2024 | 35.23 | 35.25 | 35.04 | 35.05 | 35.05 | 163,500 |
Jan 23, 2024 | 34.59 | 34.77 | 34.59 | 34.74 | 34.74 | 729,400 |
Jan 22, 2024 | 34.95 | 35.05 | 34.91 | 34.95 | 34.95 | 177,000 |
Jan 19, 2024 | 34.60 | 34.78 | 34.51 | 34.78 | 34.78 | 80,100 |
Jan 18, 2024 | 34.48 | 34.69 | 34.47 | 34.68 | 34.68 | 112,500 |
Jan 17, 2024 | 34.19 | 34.33 | 34.11 | 34.30 | 34.30 | 150,700 |
Jan 16, 2024 | 34.69 | 34.73 | 34.45 | 34.55 | 34.55 | 87,200 |
Jan 12, 2024 | 34.92 | 35.03 | 34.83 | 34.88 | 34.88 | 76,900 |
Jan 11, 2024 | 34.67 | 34.79 | 34.37 | 34.66 | 34.66 | 121,400 |
Jan 10, 2024 | 34.45 | 34.62 | 34.45 | 34.58 | 34.58 | 73,200 |
Jan 09, 2024 | 34.17 | 34.25 | 34.14 | 34.20 | 34.20 | 177,200 |
Jan 08, 2024 | 34.17 | 34.53 | 34.17 | 34.50 | 34.50 | 101,900 |
Jan 05, 2024 | 34.03 | 34.38 | 34.01 | 34.09 | 34.09 | 89,600 |
Jan 04, 2024 | 33.79 | 34.08 | 33.79 | 33.89 | 33.89 | 105,800 |
Jan 03, 2024 | 33.65 | 33.84 | 33.59 | 33.71 | 33.71 | 84,700 |
Jan 02, 2024 | 34.00 | 34.08 | 33.86 | 33.88 | 33.88 | 138,600 |
Dec 29, 2023 | 34.26 | 34.38 | 34.21 | 34.29 | 34.29 | 84,600 |
Dec 28, 2023 | 34.28 | 34.40 | 34.22 | 34.24 | 34.24 | 122,300 |
Dec 27, 2023 | 34.23 | 34.27 | 34.09 | 34.27 | 34.27 | 129,600 |
Dec 26, 2023 | 33.90 | 34.13 | 33.90 | 34.06 | 34.06 | 113,300 |
Dec 22, 2023 | 33.96 | 34.08 | 33.91 | 34.00 | 34.00 | 137,500 |
Dec 21, 2023 | 33.69 | 33.89 | 33.65 | 33.89 | 33.89 | 148,000 |
Dec 20, 2023 | 33.69 | 33.78 | 33.33 | 33.34 | 33.34 | 150,400 |
Dec 20, 2023 | 0.354 Dividend | |||||
Dec 19, 2023 | 34.01 | 34.07 | 33.95 | 34.00 | 33.65 | 148,600 |
Dec 18, 2023 | 33.83 | 33.87 | 33.69 | 33.80 | 33.45 | 102,200 |
Dec 15, 2023 | 33.98 | 33.98 | 33.68 | 33.68 | 33.33 | 110,100 |
Dec 14, 2023 | 34.00 | 34.21 | 33.94 | 34.10 | 33.74 | 165,100 |
Dec 13, 2023 | 33.84 | 34.27 | 33.65 | 34.25 | 33.89 | 129,300 |
Dec 12, 2023 | 33.62 | 33.78 | 33.55 | 33.78 | 33.43 | 95,500 |
Dec 11, 2023 | 33.61 | 33.74 | 33.61 | 33.71 | 33.36 | 101,000 |
Dec 08, 2023 | 33.41 | 33.62 | 33.41 | 33.61 | 33.26 | 113,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |