Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.62 | 38.90 | 38.19 | 38.72 | 38.72 | 444,800 |
Apr 25, 2024 | 36.39 | 37.56 | 36.24 | 37.46 | 37.46 | 172,900 |
Apr 24, 2024 | 38.44 | 38.47 | 37.53 | 38.03 | 38.03 | 265,500 |
Apr 23, 2024 | 37.16 | 37.62 | 37.11 | 37.62 | 37.62 | 90,700 |
Apr 22, 2024 | 36.69 | 37.10 | 36.35 | 36.89 | 36.89 | 188,200 |
Apr 19, 2024 | 37.50 | 37.63 | 36.40 | 36.55 | 36.55 | 1,282,400 |
Apr 18, 2024 | 38.00 | 38.23 | 37.65 | 37.80 | 37.80 | 154,400 |
Apr 17, 2024 | 38.78 | 38.78 | 37.92 | 38.00 | 38.00 | 130,600 |
Apr 16, 2024 | 38.22 | 38.75 | 38.20 | 38.41 | 38.41 | 244,900 |
Apr 15, 2024 | 39.97 | 39.97 | 38.65 | 38.65 | 38.65 | 312,000 |
Apr 12, 2024 | 39.96 | 40.10 | 39.49 | 39.59 | 39.59 | 215,600 |
Apr 11, 2024 | 39.60 | 40.37 | 39.22 | 40.32 | 40.32 | 158,100 |
Apr 10, 2024 | 39.10 | 39.40 | 39.05 | 39.34 | 39.34 | 63,700 |
Apr 09, 2024 | 39.60 | 39.68 | 39.09 | 39.42 | 39.42 | 79,200 |
Apr 08, 2024 | 39.49 | 39.63 | 39.30 | 39.42 | 39.42 | 52,600 |
Apr 05, 2024 | 38.82 | 39.41 | 38.76 | 39.25 | 39.25 | 123,000 |
Apr 04, 2024 | 39.44 | 39.85 | 38.68 | 38.68 | 38.68 | 143,900 |
Apr 03, 2024 | 38.79 | 39.23 | 38.70 | 39.16 | 39.16 | 90,500 |
Apr 02, 2024 | 38.61 | 38.93 | 38.40 | 38.87 | 38.87 | 159,400 |
Apr 01, 2024 | 39.16 | 39.50 | 38.96 | 39.28 | 39.28 | 96,000 |
Mar 28, 2024 | 39.23 | 39.27 | 38.90 | 39.15 | 39.15 | 136,800 |
Mar 27, 2024 | 39.65 | 39.67 | 38.94 | 39.18 | 39.18 | 124,800 |
Mar 26, 2024 | 39.90 | 40.02 | 39.32 | 39.38 | 39.38 | 271,400 |
Mar 25, 2024 | 39.59 | 39.85 | 39.37 | 39.70 | 39.70 | 111,200 |
Mar 22, 2024 | 39.32 | 39.82 | 39.13 | 39.79 | 39.79 | 113,100 |
Mar 21, 2024 | 39.94 | 39.96 | 39.22 | 39.33 | 39.33 | 335,900 |
Mar 20, 2024 | 39.07 | 39.47 | 38.78 | 39.46 | 39.46 | 183,400 |
Mar 19, 2024 | 38.54 | 38.94 | 38.03 | 38.87 | 38.87 | 421,400 |
Mar 18, 2024 | 38.80 | 39.12 | 38.54 | 38.77 | 38.77 | 212,200 |
Mar 15, 2024 | 38.18 | 38.38 | 37.87 | 38.06 | 38.06 | 118,000 |
Mar 14, 2024 | 38.67 | 38.78 | 38.22 | 38.37 | 38.37 | 100,800 |
Mar 13, 2024 | 38.80 | 38.92 | 38.28 | 38.60 | 38.60 | 109,800 |
Mar 12, 2024 | 38.06 | 38.90 | 37.76 | 38.88 | 38.88 | 136,800 |
Mar 11, 2024 | 38.02 | 38.15 | 37.62 | 37.68 | 37.68 | 157,700 |
Mar 08, 2024 | 39.30 | 39.61 | 38.00 | 38.23 | 38.23 | 218,400 |
Mar 07, 2024 | 38.28 | 38.92 | 38.07 | 38.90 | 38.90 | 165,500 |
Mar 06, 2024 | 38.10 | 38.20 | 37.67 | 37.95 | 37.95 | 197,700 |
Mar 05, 2024 | 38.04 | 38.05 | 37.36 | 37.67 | 37.67 | 230,700 |
Mar 04, 2024 | 38.67 | 38.67 | 38.29 | 38.31 | 38.31 | 252,900 |
Mar 01, 2024 | 38.22 | 38.72 | 38.13 | 38.63 | 38.63 | 274,000 |
Feb 29, 2024 | 37.95 | 38.25 | 37.60 | 38.22 | 38.22 | 176,600 |
Feb 28, 2024 | 37.77 | 37.90 | 37.63 | 37.71 | 37.71 | 130,700 |
Feb 27, 2024 | 37.98 | 37.99 | 37.62 | 37.95 | 37.95 | 177,200 |
Feb 26, 2024 | 38.11 | 38.19 | 37.76 | 37.84 | 37.84 | 159,700 |
Feb 23, 2024 | 38.47 | 38.67 | 37.85 | 38.01 | 38.01 | 284,800 |
Feb 22, 2024 | 37.69 | 38.21 | 37.46 | 38.15 | 38.15 | 355,700 |
Feb 21, 2024 | 36.17 | 36.47 | 35.97 | 36.40 | 36.40 | 226,500 |
Feb 20, 2024 | 36.79 | 36.89 | 36.06 | 36.42 | 36.42 | 284,600 |
Feb 16, 2024 | 37.45 | 37.59 | 36.82 | 37.00 | 37.00 | 190,900 |
Feb 15, 2024 | 37.31 | 37.45 | 36.88 | 37.33 | 37.33 | 181,400 |
Feb 14, 2024 | 37.12 | 37.30 | 36.74 | 37.30 | 37.30 | 226,600 |
Feb 13, 2024 | 36.58 | 37.13 | 36.00 | 36.74 | 36.74 | 331,100 |
Feb 12, 2024 | 37.68 | 37.85 | 37.15 | 37.35 | 37.35 | 369,200 |
Feb 09, 2024 | 37.26 | 37.63 | 37.00 | 37.60 | 37.60 | 257,100 |
Feb 08, 2024 | 37.03 | 37.15 | 36.85 | 37.00 | 37.00 | 190,600 |
Feb 07, 2024 | 36.54 | 36.99 | 36.52 | 36.99 | 36.99 | 257,800 |
Feb 06, 2024 | 36.50 | 36.66 | 36.06 | 36.29 | 36.29 | 125,500 |
Feb 05, 2024 | 36.73 | 36.81 | 36.00 | 36.46 | 36.46 | 230,900 |
Feb 02, 2024 | 35.68 | 36.59 | 35.36 | 36.51 | 36.51 | 338,800 |
Feb 01, 2024 | 34.42 | 34.67 | 34.37 | 34.64 | 34.64 | 204,600 |
Jan 31, 2024 | 34.48 | 34.66 | 34.00 | 34.11 | 34.11 | 182,200 |
Jan 30, 2024 | 35.54 | 35.54 | 35.08 | 35.19 | 35.19 | 198,400 |
Jan 29, 2024 | 35.00 | 35.39 | 34.82 | 35.39 | 35.39 | 159,800 |
Jan 26, 2024 | 34.85 | 35.02 | 34.73 | 34.82 | 34.82 | 168,800 |
Jan 25, 2024 | 35.02 | 35.12 | 34.57 | 34.82 | 34.82 | 299,600 |
Jan 24, 2024 | 35.20 | 35.51 | 35.03 | 35.14 | 35.14 | 286,200 |
Jan 23, 2024 | 34.77 | 34.83 | 34.57 | 34.83 | 34.83 | 102,800 |
Jan 22, 2024 | 35.00 | 35.13 | 34.56 | 34.61 | 34.61 | 231,000 |
Jan 19, 2024 | 34.25 | 34.66 | 34.12 | 34.66 | 34.66 | 124,000 |
Jan 18, 2024 | 33.98 | 34.08 | 33.69 | 34.07 | 34.07 | 118,400 |
Jan 17, 2024 | 33.52 | 33.61 | 33.02 | 33.57 | 33.57 | 73,900 |
Jan 16, 2024 | 33.75 | 33.95 | 33.55 | 33.78 | 33.78 | 128,200 |
Jan 12, 2024 | 34.03 | 34.09 | 33.67 | 33.79 | 33.79 | 152,100 |
Jan 11, 2024 | 34.11 | 34.29 | 33.40 | 33.86 | 33.86 | 132,800 |
Jan 10, 2024 | 33.50 | 33.95 | 33.45 | 33.89 | 33.89 | 188,800 |
Jan 09, 2024 | 33.16 | 33.48 | 32.94 | 33.38 | 33.38 | 142,200 |
Jan 08, 2024 | 32.60 | 33.38 | 32.47 | 33.38 | 33.38 | 201,100 |
Jan 05, 2024 | 32.18 | 32.63 | 32.03 | 32.38 | 32.38 | 99,800 |
Jan 04, 2024 | 32.40 | 32.69 | 32.22 | 32.26 | 32.26 | 86,200 |
Jan 03, 2024 | 32.56 | 32.73 | 32.43 | 32.52 | 32.52 | 61,400 |
Jan 02, 2024 | 33.23 | 33.32 | 32.50 | 32.68 | 32.68 | 111,600 |
Dec 29, 2023 | 33.75 | 33.83 | 33.14 | 33.45 | 33.45 | 121,400 |
Dec 28, 2023 | 33.89 | 34.00 | 33.62 | 33.74 | 33.74 | 83,900 |
Dec 27, 2023 | 33.75 | 34.03 | 33.60 | 33.73 | 33.73 | 73,200 |
Dec 27, 2023 | 0.146 Dividend | |||||
Dec 26, 2023 | 33.77 | 34.02 | 33.66 | 33.78 | 33.63 | 70,500 |
Dec 22, 2023 | 33.85 | 33.88 | 33.46 | 33.64 | 33.49 | 61,200 |
Dec 21, 2023 | 33.69 | 33.73 | 33.37 | 33.73 | 33.58 | 105,400 |
Dec 20, 2023 | 33.77 | 34.01 | 33.23 | 33.28 | 33.14 | 135,800 |
Dec 19, 2023 | 33.58 | 33.68 | 33.47 | 33.68 | 33.53 | 84,000 |
Dec 18, 2023 | 33.15 | 33.65 | 33.15 | 33.52 | 33.38 | 99,000 |
Dec 15, 2023 | 32.84 | 33.30 | 32.68 | 33.00 | 32.86 | 95,200 |
Dec 14, 2023 | 32.90 | 33.00 | 32.36 | 32.73 | 32.59 | 88,500 |
Dec 13, 2023 | 32.63 | 32.75 | 32.39 | 32.68 | 32.54 | 85,500 |
Dec 12, 2023 | 32.37 | 32.51 | 32.06 | 32.51 | 32.37 | 40,800 |
Dec 11, 2023 | 32.61 | 32.61 | 31.91 | 32.26 | 32.12 | 108,100 |
Dec 08, 2023 | 32.28 | 32.75 | 32.28 | 32.72 | 32.58 | 82,300 |
Dec 07, 2023 | 32.15 | 32.64 | 32.09 | 32.46 | 32.32 | 73,000 |
Dec 06, 2023 | 32.49 | 32.49 | 31.76 | 31.82 | 31.68 | 57,500 |
Dec 05, 2023 | 31.63 | 32.30 | 31.60 | 32.10 | 31.96 | 70,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |