Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 33.85 | 34.53 | 33.85 | 34.30 | 34.30 | 55,200 |
Apr 26, 2024 | 33.48 | 33.87 | 33.36 | 33.81 | 33.81 | 39,900 |
Apr 25, 2024 | 34.20 | 34.31 | 33.48 | 33.59 | 33.59 | 43,200 |
Apr 24, 2024 | 34.01 | 34.27 | 33.64 | 34.27 | 34.27 | 42,800 |
Apr 23, 2024 | 33.56 | 34.65 | 33.56 | 34.24 | 34.24 | 74,200 |
Apr 22, 2024 | 33.87 | 34.55 | 33.62 | 33.69 | 33.69 | 39,700 |
Apr 19, 2024 | 32.67 | 34.37 | 32.08 | 34.03 | 34.03 | 68,400 |
Apr 18, 2024 | 33.16 | 33.52 | 32.69 | 32.87 | 32.87 | 55,600 |
Apr 17, 2024 | 35.84 | 35.84 | 33.25 | 33.32 | 33.32 | 41,900 |
Apr 16, 2024 | 33.99 | 34.91 | 33.94 | 34.36 | 34.36 | 35,100 |
Apr 15, 2024 | 34.01 | 34.34 | 33.68 | 34.22 | 34.22 | 40,300 |
Apr 12, 2024 | 34.79 | 35.00 | 33.88 | 34.10 | 34.10 | 47,900 |
Apr 11, 2024 | 35.32 | 35.33 | 34.69 | 34.75 | 34.75 | 51,900 |
Apr 10, 2024 | 36.51 | 36.76 | 35.04 | 35.41 | 35.41 | 53,200 |
Apr 09, 2024 | 37.27 | 37.61 | 36.78 | 36.91 | 36.91 | 40,200 |
Apr 08, 2024 | 37.18 | 37.75 | 36.97 | 37.27 | 37.27 | 31,200 |
Apr 05, 2024 | 36.96 | 37.39 | 36.53 | 37.00 | 37.00 | 31,900 |
Apr 04, 2024 | 36.62 | 37.33 | 36.50 | 37.09 | 37.09 | 55,900 |
Apr 03, 2024 | 36.32 | 36.64 | 36.08 | 36.26 | 36.26 | 49,100 |
Apr 02, 2024 | 38.97 | 39.46 | 36.43 | 36.58 | 36.58 | 59,000 |
Apr 01, 2024 | 39.97 | 39.98 | 38.98 | 39.34 | 39.34 | 49,700 |
Mar 28, 2024 | 39.25 | 39.84 | 39.25 | 39.61 | 39.61 | 61,800 |
Mar 27, 2024 | 39.85 | 39.85 | 39.30 | 39.40 | 39.40 | 55,600 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 26, 2024 | 39.66 | 40.13 | 39.55 | 39.70 | 39.58 | 86,700 |
Mar 25, 2024 | 40.00 | 40.05 | 39.24 | 39.48 | 39.36 | 41,800 |
Mar 22, 2024 | 40.40 | 40.65 | 39.77 | 39.98 | 39.86 | 52,600 |
Mar 21, 2024 | 40.28 | 40.69 | 40.12 | 40.40 | 40.28 | 84,300 |
Mar 20, 2024 | 39.90 | 40.58 | 39.65 | 40.32 | 40.20 | 79,200 |
Mar 19, 2024 | 39.87 | 40.00 | 39.65 | 39.89 | 39.77 | 49,500 |
Mar 18, 2024 | 39.61 | 40.44 | 39.50 | 39.77 | 39.65 | 47,500 |
Mar 15, 2024 | 39.41 | 39.86 | 39.41 | 39.70 | 39.58 | 85,200 |
Mar 14, 2024 | 39.91 | 40.01 | 39.31 | 39.67 | 39.55 | 35,400 |
Mar 13, 2024 | 39.98 | 40.40 | 39.81 | 40.07 | 39.95 | 38,400 |
Mar 12, 2024 | 40.13 | 40.44 | 39.93 | 40.09 | 39.97 | 25,100 |
Mar 11, 2024 | 40.23 | 40.62 | 40.14 | 40.24 | 40.12 | 41,400 |
Mar 08, 2024 | 40.68 | 40.77 | 40.26 | 40.46 | 40.34 | 72,200 |
Mar 07, 2024 | 40.30 | 40.72 | 40.08 | 40.42 | 40.30 | 44,300 |
Mar 06, 2024 | 39.67 | 40.60 | 39.17 | 40.33 | 40.21 | 77,800 |
Mar 05, 2024 | 40.20 | 40.44 | 39.47 | 39.65 | 39.53 | 50,600 |
Mar 04, 2024 | 40.41 | 40.86 | 40.02 | 40.21 | 40.09 | 85,700 |
Mar 01, 2024 | 40.49 | 40.76 | 40.32 | 40.56 | 40.44 | 61,000 |
Feb 29, 2024 | 41.32 | 41.50 | 39.83 | 40.32 | 40.20 | 123,600 |
Feb 28, 2024 | 40.68 | 41.47 | 40.36 | 40.95 | 40.83 | 66,000 |
Feb 27, 2024 | 40.63 | 42.00 | 40.49 | 40.88 | 40.76 | 126,900 |
Feb 26, 2024 | 39.74 | 40.65 | 39.74 | 40.56 | 40.44 | 140,900 |
Feb 23, 2024 | 39.79 | 40.12 | 39.43 | 40.00 | 39.88 | 44,000 |
Feb 22, 2024 | 39.43 | 40.02 | 38.87 | 39.67 | 39.55 | 81,300 |
Feb 21, 2024 | 39.00 | 39.68 | 39.00 | 39.60 | 39.48 | 26,900 |
Feb 20, 2024 | 38.91 | 39.35 | 38.45 | 39.05 | 38.93 | 84,600 |
Feb 16, 2024 | 39.55 | 40.09 | 38.66 | 39.23 | 39.11 | 81,600 |
Feb 15, 2024 | 39.88 | 40.04 | 39.26 | 39.38 | 39.26 | 86,800 |
Feb 14, 2024 | 38.14 | 39.93 | 37.12 | 39.84 | 39.72 | 59,600 |
Feb 13, 2024 | 38.68 | 39.00 | 37.25 | 37.54 | 37.43 | 150,000 |
Feb 12, 2024 | 38.39 | 39.08 | 38.27 | 38.99 | 38.87 | 47,400 |
Feb 09, 2024 | 37.98 | 38.72 | 37.78 | 38.47 | 38.35 | 50,800 |
Feb 08, 2024 | 37.23 | 38.08 | 36.80 | 37.97 | 37.86 | 93,900 |
Feb 07, 2024 | 37.56 | 37.74 | 37.16 | 37.34 | 37.23 | 44,300 |
Feb 06, 2024 | 36.87 | 37.65 | 36.66 | 37.55 | 37.44 | 42,500 |
Feb 05, 2024 | 36.83 | 37.27 | 36.21 | 36.87 | 36.76 | 90,900 |
Feb 02, 2024 | 38.47 | 39.04 | 36.81 | 37.01 | 36.90 | 55,300 |
Feb 01, 2024 | 39.40 | 39.72 | 38.49 | 38.83 | 38.71 | 69,400 |
Jan 31, 2024 | 39.74 | 40.18 | 39.40 | 39.40 | 39.28 | 56,900 |
Jan 30, 2024 | 40.11 | 40.51 | 39.31 | 39.56 | 39.44 | 41,300 |
Jan 29, 2024 | 39.97 | 40.18 | 39.84 | 40.06 | 39.94 | 65,100 |
Jan 26, 2024 | 40.31 | 40.33 | 39.80 | 40.10 | 39.98 | 46,500 |
Jan 25, 2024 | 40.28 | 40.30 | 39.93 | 40.10 | 39.98 | 52,000 |
Jan 24, 2024 | 40.17 | 40.17 | 39.77 | 40.06 | 39.94 | 46,000 |
Jan 23, 2024 | 40.40 | 40.46 | 39.45 | 39.94 | 39.82 | 50,000 |
Jan 22, 2024 | 39.52 | 40.18 | 39.52 | 40.18 | 40.06 | 52,400 |
Jan 19, 2024 | 39.75 | 39.75 | 39.01 | 39.29 | 39.17 | 45,100 |
Jan 18, 2024 | 39.49 | 39.58 | 38.86 | 39.54 | 39.42 | 43,500 |
Jan 17, 2024 | 39.71 | 40.35 | 39.39 | 39.60 | 39.48 | 71,700 |
Jan 16, 2024 | 39.01 | 39.79 | 38.92 | 39.71 | 39.59 | 73,700 |
Jan 12, 2024 | 39.75 | 39.80 | 39.05 | 39.18 | 39.06 | 79,200 |
Jan 11, 2024 | 39.11 | 39.78 | 38.90 | 39.28 | 39.16 | 100,600 |
Jan 10, 2024 | 38.17 | 39.10 | 38.17 | 39.08 | 38.96 | 91,900 |
Jan 09, 2024 | 38.39 | 38.63 | 37.91 | 38.18 | 38.06 | 72,600 |
Jan 08, 2024 | 37.90 | 38.78 | 37.65 | 38.60 | 38.48 | 68,800 |
Jan 05, 2024 | 40.20 | 40.24 | 38.06 | 38.13 | 38.01 | 100,500 |
Jan 04, 2024 | 41.25 | 41.39 | 40.23 | 40.29 | 40.17 | 77,900 |
Jan 03, 2024 | 41.59 | 42.18 | 40.88 | 41.02 | 40.90 | 479,500 |
Jan 02, 2024 | 39.62 | 41.36 | 39.49 | 41.20 | 41.08 | 358,300 |
Dec 29, 2023 | 39.55 | 39.86 | 39.32 | 39.56 | 39.44 | 53,900 |
Dec 28, 2023 | 39.15 | 39.77 | 39.01 | 39.41 | 39.29 | 51,900 |
Dec 28, 2023 | 0.12 Dividend | |||||
Dec 27, 2023 | 39.64 | 39.67 | 39.22 | 39.38 | 39.14 | 39,700 |
Dec 26, 2023 | 40.09 | 40.09 | 39.48 | 39.56 | 39.32 | 45,200 |
Dec 22, 2023 | 39.70 | 40.14 | 39.53 | 39.91 | 39.67 | 45,600 |
Dec 21, 2023 | 39.45 | 39.86 | 38.63 | 39.46 | 39.22 | 37,600 |
Dec 20, 2023 | 39.67 | 40.01 | 38.91 | 39.53 | 39.29 | 60,900 |
Dec 19, 2023 | 39.91 | 40.18 | 39.26 | 39.52 | 39.28 | 56,900 |
Dec 18, 2023 | 39.13 | 39.93 | 38.63 | 39.87 | 39.63 | 111,900 |
Dec 15, 2023 | 41.00 | 41.00 | 39.00 | 39.05 | 38.81 | 147,600 |
Dec 14, 2023 | 41.60 | 41.81 | 40.62 | 40.72 | 40.47 | 103,100 |
Dec 13, 2023 | 41.65 | 41.65 | 41.00 | 41.32 | 41.07 | 214,000 |
Dec 12, 2023 | 41.55 | 41.56 | 41.32 | 41.50 | 41.25 | 131,600 |
Dec 11, 2023 | 41.55 | 41.66 | 41.26 | 41.55 | 41.30 | 137,800 |
Dec 08, 2023 | 41.31 | 41.55 | 41.28 | 41.50 | 41.25 | 107,200 |
Dec 07, 2023 | 41.34 | 41.59 | 41.33 | 41.46 | 41.21 | 80,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |