Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 39.71 | 39.71 | 39.22 | 39.22 | 39.22 | 4,300 |
Apr 29, 2024 | 39.97 | 40.02 | 39.97 | 40.02 | 40.02 | 1,300 |
Apr 26, 2024 | 39.85 | 39.97 | 39.76 | 39.97 | 39.97 | 2,600 |
Apr 25, 2024 | 39.31 | 39.66 | 39.17 | 39.59 | 39.59 | 9,200 |
Apr 24, 2024 | 39.61 | 39.62 | 39.36 | 39.57 | 39.57 | 52,300 |
Apr 23, 2024 | 39.54 | 39.71 | 39.54 | 39.62 | 39.62 | 13,100 |
Apr 22, 2024 | 39.03 | 39.29 | 39.03 | 39.19 | 39.19 | 2,500 |
Apr 19, 2024 | 38.70 | 38.86 | 38.70 | 38.79 | 38.79 | 3,200 |
Apr 18, 2024 | 38.82 | 38.92 | 38.66 | 38.74 | 38.74 | 3,100 |
Apr 17, 2024 | 38.88 | 38.90 | 38.58 | 38.73 | 38.73 | 26,800 |
Apr 16, 2024 | 38.46 | 38.65 | 38.41 | 38.51 | 38.51 | 34,200 |
Apr 15, 2024 | 39.62 | 39.68 | 39.03 | 39.05 | 39.05 | 6,900 |
Apr 12, 2024 | 39.67 | 39.67 | 39.23 | 39.23 | 39.23 | 3,400 |
Apr 11, 2024 | 39.59 | 39.88 | 39.51 | 39.82 | 39.82 | 10,600 |
Apr 10, 2024 | 39.89 | 40.16 | 39.85 | 40.03 | 40.03 | 20,700 |
Apr 09, 2024 | 40.64 | 40.64 | 40.28 | 40.36 | 40.36 | 483,600 |
Apr 08, 2024 | 40.44 | 40.59 | 40.34 | 40.48 | 40.48 | 253,800 |
Apr 05, 2024 | 40.02 | 40.24 | 40.02 | 40.24 | 40.24 | 1,500 |
Apr 04, 2024 | 40.51 | 40.51 | 40.05 | 40.07 | 40.07 | 1,600 |
Apr 03, 2024 | 39.75 | 40.15 | 39.75 | 40.15 | 40.15 | 2,100 |
Apr 02, 2024 | 39.54 | 39.68 | 39.53 | 39.68 | 39.68 | 2,300 |
Apr 01, 2024 | 39.52 | 39.59 | 39.52 | 39.53 | 39.53 | 18,500 |
Mar 28, 2024 | 39.72 | 39.73 | 39.65 | 39.73 | 39.73 | 1,800 |
Mar 27, 2024 | 39.46 | 39.61 | 39.44 | 39.61 | 39.61 | 2,900 |
Mar 26, 2024 | 39.60 | 39.60 | 39.38 | 39.38 | 39.38 | 1,900 |
Mar 25, 2024 | 39.51 | 39.52 | 39.51 | 39.51 | 39.51 | 2,000 |
Mar 22, 2024 | 39.44 | 39.44 | 39.26 | 39.26 | 39.26 | 5,000 |
Mar 21, 2024 | 39.53 | 39.53 | 39.41 | 39.48 | 39.48 | 3,000 |
Mar 20, 2024 | 38.78 | 39.36 | 38.78 | 39.31 | 39.31 | 3,600 |
Mar 19, 2024 | 38.78 | 38.95 | 38.78 | 38.92 | 38.92 | 3,100 |
Mar 18, 2024 | 38.85 | 38.85 | 38.75 | 38.77 | 38.77 | 6,500 |
Mar 18, 2024 | 0.372 Dividend | |||||
Mar 15, 2024 | 39.22 | 39.25 | 39.17 | 39.20 | 38.83 | 7,900 |
Mar 14, 2024 | 39.28 | 39.28 | 38.93 | 39.00 | 38.63 | 11,000 |
Mar 13, 2024 | 39.22 | 39.26 | 39.22 | 39.26 | 38.89 | 700 |
Mar 12, 2024 | 38.82 | 39.05 | 38.82 | 39.05 | 38.68 | 2,300 |
Mar 11, 2024 | 38.58 | 38.70 | 38.54 | 38.70 | 38.33 | 4,000 |
Mar 08, 2024 | 39.08 | 39.08 | 38.80 | 38.81 | 38.44 | 7,500 |
Mar 07, 2024 | 38.93 | 38.95 | 38.83 | 38.83 | 38.46 | 3,900 |
Mar 06, 2024 | 38.50 | 38.60 | 38.47 | 38.56 | 38.19 | 8,300 |
Mar 05, 2024 | 38.07 | 38.20 | 38.03 | 38.08 | 37.72 | 2,900 |
Mar 04, 2024 | 38.19 | 38.24 | 38.14 | 38.17 | 37.81 | 11,200 |
Mar 01, 2024 | 38.08 | 38.28 | 38.04 | 38.21 | 37.85 | 3,200 |
Feb 29, 2024 | 37.86 | 37.86 | 37.67 | 37.79 | 37.43 | 9,000 |
Feb 28, 2024 | 37.69 | 37.73 | 37.62 | 37.65 | 37.30 | 4,100 |
Feb 27, 2024 | 37.75 | 37.93 | 37.70 | 37.90 | 37.54 | 83,000 |
Feb 26, 2024 | 37.73 | 37.77 | 37.68 | 37.70 | 37.35 | 2,300 |
Feb 23, 2024 | 37.76 | 37.79 | 37.71 | 37.77 | 37.41 | 2,200 |
Feb 22, 2024 | 37.60 | 37.76 | 37.54 | 37.70 | 37.34 | 5,200 |
Feb 21, 2024 | 37.22 | 37.32 | 37.20 | 37.32 | 36.97 | 2,000 |
Feb 20, 2024 | 37.07 | 37.17 | 37.04 | 37.08 | 36.73 | 11,900 |
Feb 16, 2024 | 36.79 | 37.00 | 36.79 | 36.84 | 36.49 | 2,500 |
Feb 15, 2024 | 36.42 | 36.89 | 36.42 | 36.83 | 36.48 | 3,600 |
Feb 14, 2024 | 36.29 | 36.46 | 36.29 | 36.45 | 36.10 | 2,300 |
Feb 13, 2024 | 36.41 | 36.48 | 36.03 | 36.08 | 35.74 | 16,500 |
Feb 12, 2024 | 36.81 | 36.92 | 36.81 | 36.90 | 36.55 | 15,800 |
Feb 09, 2024 | 36.62 | 36.66 | 36.45 | 36.65 | 36.30 | 15,900 |
Feb 08, 2024 | 36.37 | 36.46 | 36.37 | 36.46 | 36.11 | 13,500 |
Feb 07, 2024 | 36.46 | 36.46 | 36.33 | 36.37 | 36.02 | 6,700 |
Feb 06, 2024 | 36.31 | 36.46 | 36.31 | 36.46 | 36.11 | 2,900 |
Feb 05, 2024 | 36.06 | 36.31 | 36.06 | 36.22 | 35.87 | 6,100 |
Feb 02, 2024 | 36.52 | 36.52 | 36.33 | 36.41 | 36.06 | 22,100 |
Feb 01, 2024 | 36.71 | 36.90 | 36.60 | 36.83 | 36.48 | 2,900 |
Jan 31, 2024 | 37.03 | 37.03 | 36.46 | 36.46 | 36.11 | 6,400 |
Jan 30, 2024 | 36.80 | 37.09 | 36.80 | 37.01 | 36.66 | 4,600 |
Jan 29, 2024 | 36.69 | 36.81 | 36.59 | 36.81 | 36.46 | 7,000 |
Jan 26, 2024 | 36.74 | 36.76 | 36.64 | 36.75 | 36.40 | 4,100 |
Jan 25, 2024 | 36.68 | 36.68 | 36.43 | 36.60 | 36.25 | 11,600 |
Jan 24, 2024 | 36.63 | 36.68 | 36.52 | 36.52 | 36.17 | 6,100 |
Jan 23, 2024 | 36.24 | 36.33 | 36.13 | 36.33 | 35.99 | 18,200 |
Jan 22, 2024 | 36.28 | 36.29 | 36.25 | 36.29 | 35.95 | 3,600 |
Jan 19, 2024 | 35.94 | 36.09 | 35.86 | 36.08 | 35.74 | 1,800 |
Jan 18, 2024 | 35.93 | 36.07 | 35.91 | 36.07 | 35.73 | 1,300 |
Jan 17, 2024 | 35.71 | 35.83 | 35.69 | 35.83 | 35.49 | 1,900 |
Jan 16, 2024 | 36.26 | 36.26 | 36.12 | 36.17 | 35.83 | 3,000 |
Jan 12, 2024 | 36.90 | 36.93 | 36.87 | 36.92 | 36.57 | 6,400 |
Jan 11, 2024 | 36.68 | 36.84 | 36.68 | 36.80 | 36.45 | 2,500 |
Jan 10, 2024 | 37.03 | 37.06 | 36.98 | 36.98 | 36.63 | 1,300 |
Jan 09, 2024 | 37.13 | 37.13 | 36.97 | 36.97 | 36.62 | 1,700 |
Jan 08, 2024 | 37.25 | 37.51 | 37.20 | 37.51 | 37.15 | 12,000 |
Jan 05, 2024 | 37.26 | 37.59 | 37.26 | 37.33 | 36.97 | 3,700 |
Jan 04, 2024 | 37.36 | 37.46 | 37.24 | 37.24 | 36.89 | 15,300 |
Jan 03, 2024 | 36.95 | 37.17 | 36.95 | 37.11 | 36.76 | 6,600 |
Jan 02, 2024 | 37.20 | 37.21 | 37.15 | 37.15 | 36.80 | 1,200 |
Dec 29, 2023 | 37.47 | 37.47 | 37.32 | 37.42 | 37.06 | 900 |
Dec 28, 2023 | 37.53 | 37.54 | 37.29 | 37.31 | 36.96 | 16,800 |
Dec 27, 2023 | 37.48 | 37.64 | 37.48 | 37.57 | 37.21 | 13,600 |
Dec 26, 2023 | 37.21 | 37.47 | 37.21 | 37.47 | 37.11 | 12,300 |
Dec 22, 2023 | 37.23 | 37.35 | 37.12 | 37.21 | 36.86 | 32,200 |
Dec 21, 2023 | 36.97 | 37.15 | 36.95 | 37.15 | 36.80 | 2,900 |
Dec 20, 2023 | 37.00 | 37.15 | 36.58 | 36.58 | 36.23 | 6,900 |
Dec 19, 2023 | 36.84 | 37.01 | 36.84 | 37.01 | 36.66 | 8,100 |
Dec 18, 2023 | 36.50 | 36.58 | 36.44 | 36.44 | 36.09 | 10,400 |
Dec 18, 2023 | 0.163 Dividend | |||||
Dec 15, 2023 | 36.77 | 36.77 | 36.41 | 36.41 | 35.90 | 6,800 |
Dec 14, 2023 | 37.00 | 37.15 | 36.96 | 37.10 | 36.58 | 4,000 |
Dec 13, 2023 | 35.92 | 36.57 | 35.86 | 36.57 | 36.06 | 47,900 |
Dec 12, 2023 | 35.87 | 35.94 | 35.79 | 35.89 | 35.39 | 133,800 |
Dec 11, 2023 | 36.00 | 36.11 | 35.96 | 35.99 | 35.49 | 672,900 |
Dec 08, 2023 | 35.92 | 36.23 | 35.92 | 36.19 | 35.68 | 8,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |