Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 40.19 | 40.19 | 39.84 | 39.84 | 39.84 | 829 |
Apr 23, 2024 | 39.79 | 39.79 | 39.70 | 39.72 | 39.72 | 1,300 |
Apr 22, 2024 | 39.30 | 39.47 | 39.30 | 39.39 | 39.39 | 3,500 |
Apr 19, 2024 | 39.14 | 39.17 | 39.13 | 39.17 | 39.17 | 1,700 |
Apr 18, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 700 |
Apr 17, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 200 |
Apr 16, 2024 | 40.20 | 40.26 | 40.13 | 40.22 | 40.22 | 2,200 |
Apr 15, 2024 | 40.64 | 40.64 | 40.05 | 40.08 | 40.08 | 1,700 |
Apr 12, 2024 | 40.91 | 40.92 | 40.53 | 40.61 | 40.61 | 4,300 |
Apr 11, 2024 | 40.78 | 41.00 | 40.78 | 40.97 | 40.97 | 2,500 |
Apr 10, 2024 | 40.55 | 40.64 | 40.50 | 40.64 | 40.64 | 3,000 |
Apr 09, 2024 | 40.84 | 40.84 | 40.52 | 40.58 | 40.58 | 1,100 |
Apr 08, 2024 | 40.45 | 40.58 | 40.45 | 40.56 | 40.56 | 3,000 |
Apr 05, 2024 | 40.62 | 40.70 | 40.62 | 40.66 | 40.66 | 800 |
Apr 04, 2024 | 40.78 | 40.78 | 40.17 | 40.17 | 40.17 | 1,300 |
Apr 03, 2024 | 40.89 | 40.92 | 40.75 | 40.75 | 40.75 | 700 |
Apr 02, 2024 | 41.20 | 41.20 | 40.84 | 40.93 | 40.93 | 3,400 |
Apr 01, 2024 | 41.54 | 42.41 | 39.34 | 41.36 | 41.36 | 17,700 |
Mar 28, 2024 | 41.39 | 41.39 | 41.28 | 41.36 | 41.36 | 2,400 |
Mar 27, 2024 | 41.27 | 41.34 | 41.19 | 41.34 | 41.34 | 2,000 |
Mar 26, 2024 | 41.34 | 41.36 | 41.30 | 41.31 | 41.31 | 4,700 |
Mar 25, 2024 | 41.55 | 41.55 | 41.33 | 41.33 | 41.33 | 1,800 |
Mar 22, 2024 | 41.40 | 41.62 | 41.40 | 41.59 | 41.59 | 4,000 |
Mar 21, 2024 | 41.54 | 41.57 | 41.54 | 41.54 | 41.54 | 2,300 |
Mar 20, 2024 | 41.74 | 41.74 | 41.42 | 41.53 | 41.53 | 6,100 |
Mar 20, 2024 | 0.035 Dividend | |||||
Mar 19, 2024 | 41.34 | 41.54 | 41.34 | 41.54 | 41.51 | 1,200 |
Mar 18, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.32 | 600 |
Mar 15, 2024 | 40.86 | 40.89 | 40.86 | 40.89 | 40.86 | 2,200 |
Mar 14, 2024 | 41.18 | 41.30 | 41.15 | 41.30 | 41.27 | 2,300 |
Mar 13, 2024 | 41.17 | 41.26 | 41.08 | 41.18 | 41.15 | 2,800 |
Mar 12, 2024 | 41.06 | 41.28 | 41.06 | 41.28 | 41.25 | 900 |
Mar 11, 2024 | 40.79 | 40.79 | 40.59 | 40.59 | 40.56 | 200 |
Mar 08, 2024 | 40.88 | 40.88 | 40.69 | 40.72 | 40.69 | 1,800 |
Mar 07, 2024 | 40.91 | 40.91 | 40.73 | 40.78 | 40.75 | 2,400 |
Mar 06, 2024 | 40.93 | 40.93 | 40.44 | 40.46 | 40.43 | 11,400 |
Mar 05, 2024 | 40.77 | 40.77 | 40.50 | 40.65 | 40.62 | 1,900 |
Mar 04, 2024 | 41.15 | 41.15 | 40.97 | 40.97 | 40.94 | 3,900 |
Mar 01, 2024 | 41.16 | 41.16 | 40.89 | 41.03 | 41.00 | 3,200 |
Feb 29, 2024 | 40.96 | 40.96 | 40.64 | 40.93 | 40.90 | 12,600 |
Feb 28, 2024 | 40.65 | 40.73 | 40.64 | 40.70 | 40.67 | 1,700 |
Feb 27, 2024 | 40.74 | 40.74 | 40.48 | 40.48 | 40.45 | 1,600 |
Feb 26, 2024 | 40.79 | 40.81 | 40.65 | 40.65 | 40.62 | 3,500 |
Feb 23, 2024 | 40.82 | 40.82 | 40.61 | 40.68 | 40.65 | 1,500 |
Feb 22, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.47 | 100 |
Feb 21, 2024 | 39.59 | 39.59 | 39.36 | 39.38 | 39.35 | 900 |
Feb 20, 2024 | 39.85 | 39.85 | 39.54 | 39.55 | 39.52 | 6,200 |
Feb 16, 2024 | 39.88 | 40.01 | 39.88 | 39.89 | 39.86 | 3,300 |
Feb 15, 2024 | 39.99 | 40.02 | 39.99 | 40.02 | 39.99 | 800 |
Feb 14, 2024 | 39.93 | 40.23 | 39.93 | 40.23 | 40.20 | 5,700 |
Feb 13, 2024 | 39.67 | 39.89 | 39.51 | 39.55 | 39.52 | 7,800 |
Feb 12, 2024 | 40.25 | 40.25 | 39.85 | 39.87 | 39.84 | 12,800 |
Feb 09, 2024 | 39.96 | 40.05 | 39.93 | 40.02 | 39.99 | 6,100 |
Feb 08, 2024 | 39.94 | 39.94 | 39.66 | 39.66 | 39.63 | 1,900 |
Feb 07, 2024 | 39.75 | 39.75 | 39.57 | 39.69 | 39.66 | 5,000 |
Feb 06, 2024 | 39.44 | 39.44 | 39.41 | 39.43 | 39.40 | 1,000 |
Feb 05, 2024 | 39.91 | 39.91 | 39.54 | 39.73 | 39.70 | 3,500 |
Feb 02, 2024 | 39.37 | 39.67 | 39.37 | 39.66 | 39.63 | 700 |
Feb 01, 2024 | 38.74 | 38.74 | 38.51 | 38.74 | 38.71 | 2,500 |
Jan 31, 2024 | 38.89 | 38.89 | 38.48 | 38.48 | 38.45 | 900 |
Jan 30, 2024 | 39.01 | 39.01 | 38.91 | 38.92 | 38.89 | 4,200 |
Jan 29, 2024 | 38.99 | 38.99 | 38.80 | 38.90 | 38.87 | 2,100 |
Jan 26, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.69 | 1,000 |
Jan 25, 2024 | 38.78 | 38.78 | 38.65 | 38.71 | 38.68 | 900 |
Jan 24, 2024 | 38.77 | 38.84 | 38.59 | 38.70 | 38.67 | 13,900 |
Jan 23, 2024 | 38.45 | 38.55 | 38.45 | 38.51 | 38.48 | 15,100 |
Jan 22, 2024 | 38.62 | 38.62 | 38.35 | 38.50 | 38.47 | 11,500 |
Jan 19, 2024 | 38.00 | 38.28 | 38.00 | 38.28 | 38.25 | 1,000 |
Jan 18, 2024 | 37.84 | 37.97 | 37.80 | 37.97 | 37.94 | 3,200 |
Jan 17, 2024 | 37.58 | 37.64 | 37.50 | 37.64 | 37.61 | 5,300 |
Jan 16, 2024 | 37.74 | 37.74 | 37.59 | 37.66 | 37.63 | 25,600 |
Jan 15, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.65 | - |
Jan 12, 2024 | 37.48 | 37.53 | 37.47 | 37.53 | 37.50 | 1,400 |
Jan 11, 2024 | 37.40 | 37.44 | 37.38 | 37.40 | 37.37 | 2,900 |
Jan 10, 2024 | 37.11 | 37.26 | 37.11 | 37.23 | 37.20 | 3,000 |
Jan 09, 2024 | 37.05 | 37.17 | 37.05 | 37.08 | 37.05 | 2,000 |
Jan 08, 2024 | 36.75 | 36.95 | 36.73 | 36.91 | 36.88 | 4,100 |
Jan 05, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.35 | 100 |
Jan 04, 2024 | 36.68 | 36.68 | 36.62 | 36.62 | 36.59 | 12,000 |
Jan 03, 2024 | 36.71 | 36.81 | 36.67 | 36.67 | 36.64 | 12,700 |
Jan 02, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.91 | - |
Dec 29, 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 36.76 | 100 |
Dec 28, 2023 | 36.89 | 36.89 | 36.89 | 36.89 | 36.86 | - |
Dec 28, 2023 | 0.061 Dividend | |||||
Dec 27, 2023 | 36.86 | 36.92 | 36.86 | 36.92 | 36.83 | 1,200 |
Dec 22, 2023 | 36.99 | 36.99 | 36.77 | 36.82 | 36.73 | 4,400 |
Dec 21, 2023 | 36.98 | 36.98 | 36.64 | 36.68 | 36.59 | 3,100 |
Dec 20, 2023 | 37.05 | 37.08 | 36.78 | 36.78 | 36.69 | 1,800 |
Dec 19, 2023 | 36.96 | 36.97 | 36.96 | 36.97 | 36.88 | 700 |
Dec 18, 2023 | 36.71 | 36.94 | 36.71 | 36.94 | 36.85 | 400 |
Dec 15, 2023 | 36.47 | 36.51 | 36.38 | 36.51 | 36.42 | 900 |
Dec 14, 2023 | 36.72 | 36.78 | 36.53 | 36.53 | 36.44 | 6,200 |
Dec 13, 2023 | 36.85 | 37.01 | 36.85 | 36.99 | 36.90 | 3,600 |
Dec 12, 2023 | 36.69 | 36.80 | 36.69 | 36.80 | 36.71 | 400 |
Dec 11, 2023 | 36.47 | 36.50 | 36.47 | 36.50 | 36.41 | 800 |
Dec 08, 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 36.23 | - |
Dec 07, 2023 | 36.33 | 36.33 | 36.33 | 36.33 | 36.24 | 100 |
Dec 06, 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 36.17 | - |
Dec 05, 2023 | 36.24 | 36.27 | 36.24 | 36.26 | 36.17 | 1,700 |
Dec 04, 2023 | 36.12 | 36.13 | 36.12 | 36.13 | 36.04 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |