Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.99 | 39.37 | 38.94 | 39.24 | 39.24 | 30,383 |
Apr 25, 2024 | 39.13 | 39.59 | 38.94 | 39.24 | 39.24 | 38,800 |
Apr 24, 2024 | 39.08 | 39.45 | 39.08 | 39.33 | 39.33 | 38,500 |
Apr 23, 2024 | 38.80 | 39.37 | 38.65 | 39.13 | 39.13 | 53,700 |
Apr 22, 2024 | 38.61 | 39.10 | 38.60 | 38.83 | 38.83 | 48,400 |
Apr 19, 2024 | 38.29 | 38.75 | 38.20 | 38.68 | 38.68 | 37,500 |
Apr 18, 2024 | 38.82 | 39.32 | 38.16 | 38.54 | 38.54 | 57,000 |
Apr 17, 2024 | 38.67 | 39.21 | 38.49 | 38.66 | 38.66 | 46,900 |
Apr 17, 2024 | 0.39 Dividend | |||||
Apr 16, 2024 | 39.48 | 39.57 | 38.81 | 39.02 | 38.63 | 57,100 |
Apr 15, 2024 | 38.84 | 39.58 | 38.84 | 39.50 | 39.11 | 51,100 |
Apr 12, 2024 | 38.79 | 39.03 | 38.54 | 39.01 | 38.62 | 49,000 |
Apr 11, 2024 | 39.79 | 39.79 | 38.54 | 38.56 | 38.17 | 80,700 |
Apr 10, 2024 | 39.50 | 39.50 | 38.17 | 38.68 | 38.29 | 139,700 |
Apr 09, 2024 | 39.60 | 39.87 | 39.38 | 39.86 | 39.46 | 62,100 |
Apr 08, 2024 | 39.22 | 39.75 | 39.22 | 39.44 | 39.05 | 82,900 |
Apr 05, 2024 | 38.58 | 39.57 | 38.48 | 39.35 | 38.96 | 103,000 |
Apr 04, 2024 | 38.40 | 38.78 | 38.39 | 38.63 | 38.24 | 56,200 |
Apr 03, 2024 | 38.23 | 38.97 | 38.13 | 38.37 | 37.99 | 74,400 |
Apr 02, 2024 | 38.49 | 38.63 | 38.23 | 38.49 | 38.11 | 36,000 |
Apr 01, 2024 | 38.88 | 39.35 | 38.55 | 38.75 | 38.36 | 26,700 |
Mar 28, 2024 | 39.50 | 39.82 | 39.10 | 39.25 | 38.86 | 66,500 |
Mar 27, 2024 | 39.20 | 39.56 | 38.97 | 39.34 | 38.95 | 40,600 |
Mar 26, 2024 | 39.49 | 39.49 | 38.63 | 38.95 | 38.56 | 91,300 |
Mar 25, 2024 | 39.01 | 39.25 | 38.63 | 38.88 | 38.49 | 59,600 |
Mar 22, 2024 | 39.38 | 39.45 | 39.00 | 39.09 | 38.70 | 50,700 |
Mar 21, 2024 | 38.99 | 39.76 | 38.67 | 39.51 | 39.12 | 66,300 |
Mar 20, 2024 | 39.06 | 39.22 | 38.78 | 38.94 | 38.55 | 25,700 |
Mar 19, 2024 | 39.02 | 39.30 | 39.02 | 39.05 | 38.66 | 37,600 |
Mar 18, 2024 | 38.93 | 39.15 | 38.76 | 39.02 | 38.63 | 93,700 |
Mar 15, 2024 | 38.52 | 39.11 | 38.41 | 39.01 | 38.62 | 266,300 |
Mar 14, 2024 | 39.02 | 39.14 | 38.34 | 38.54 | 38.15 | 80,400 |
Mar 13, 2024 | 39.68 | 39.86 | 39.03 | 39.11 | 38.72 | 75,100 |
Mar 12, 2024 | 39.83 | 40.03 | 39.35 | 39.68 | 39.28 | 50,000 |
Mar 11, 2024 | 39.11 | 39.75 | 39.11 | 39.62 | 39.22 | 33,100 |
Mar 08, 2024 | 39.29 | 39.96 | 39.23 | 39.37 | 38.98 | 51,200 |
Mar 07, 2024 | 39.34 | 40.20 | 39.34 | 40.16 | 39.76 | 64,300 |
Mar 06, 2024 | 39.21 | 39.44 | 39.00 | 39.34 | 38.95 | 80,400 |
Mar 05, 2024 | 39.63 | 39.63 | 38.86 | 38.91 | 38.52 | 29,000 |
Mar 04, 2024 | 40.41 | 40.89 | 39.11 | 39.24 | 38.85 | 89,700 |
Mar 01, 2024 | 40.31 | 40.97 | 40.31 | 40.85 | 40.44 | 73,800 |
Feb 29, 2024 | 40.95 | 41.12 | 40.02 | 40.31 | 39.91 | 91,600 |
Feb 28, 2024 | 40.44 | 41.05 | 40.44 | 41.00 | 40.59 | 63,200 |
Feb 27, 2024 | 39.69 | 40.44 | 39.65 | 40.44 | 40.04 | 37,000 |
Feb 26, 2024 | 39.67 | 40.33 | 39.67 | 40.20 | 39.80 | 52,200 |
Feb 23, 2024 | 39.65 | 39.86 | 39.42 | 39.67 | 39.27 | 59,900 |
Feb 22, 2024 | 39.76 | 39.90 | 39.39 | 39.72 | 39.32 | 51,500 |
Feb 21, 2024 | 39.46 | 39.98 | 39.29 | 39.64 | 39.24 | 70,400 |
Feb 20, 2024 | 39.35 | 39.85 | 39.33 | 39.34 | 38.95 | 32,200 |
Feb 16, 2024 | 39.34 | 39.97 | 39.09 | 39.85 | 39.45 | 43,300 |
Feb 15, 2024 | 39.34 | 39.62 | 39.12 | 39.33 | 38.94 | 27,200 |
Feb 14, 2024 | 39.04 | 39.43 | 38.87 | 39.30 | 38.91 | 25,100 |
Feb 13, 2024 | 39.26 | 39.46 | 38.60 | 39.01 | 38.62 | 48,100 |
Feb 12, 2024 | 39.68 | 40.19 | 39.68 | 40.00 | 39.60 | 38,000 |
Feb 09, 2024 | 39.49 | 39.73 | 39.35 | 39.66 | 39.26 | 44,300 |
Feb 08, 2024 | 39.78 | 39.82 | 39.21 | 39.46 | 39.07 | 40,500 |
Feb 07, 2024 | 39.49 | 39.65 | 39.30 | 39.65 | 39.25 | 36,500 |
Feb 06, 2024 | 39.02 | 39.53 | 39.02 | 39.52 | 39.13 | 38,600 |
Feb 05, 2024 | 39.46 | 39.62 | 38.84 | 39.06 | 38.67 | 68,100 |
Feb 02, 2024 | 39.46 | 39.54 | 39.16 | 39.43 | 39.04 | 63,400 |
Feb 01, 2024 | 38.69 | 39.46 | 38.69 | 39.40 | 39.01 | 77,600 |
Jan 31, 2024 | 38.98 | 38.98 | 38.55 | 38.89 | 38.50 | 93,600 |
Jan 30, 2024 | 38.71 | 39.06 | 38.70 | 38.78 | 38.39 | 43,300 |
Jan 29, 2024 | 38.97 | 38.97 | 38.31 | 38.77 | 38.38 | 49,600 |
Jan 26, 2024 | 39.07 | 39.26 | 38.59 | 38.77 | 38.38 | 43,400 |
Jan 25, 2024 | 38.61 | 39.08 | 38.56 | 38.93 | 38.54 | 59,400 |
Jan 24, 2024 | 39.26 | 39.59 | 38.47 | 38.78 | 38.39 | 45,400 |
Jan 23, 2024 | 39.29 | 39.52 | 39.05 | 39.34 | 38.95 | 44,300 |
Jan 22, 2024 | 39.09 | 39.52 | 39.05 | 39.29 | 38.90 | 37,200 |
Jan 19, 2024 | 39.18 | 39.26 | 38.77 | 39.20 | 38.81 | 87,700 |
Jan 18, 2024 | 38.68 | 39.20 | 38.60 | 39.20 | 38.81 | 48,600 |
Jan 17, 2024 | 39.14 | 39.14 | 38.41 | 38.58 | 38.19 | 55,300 |
Jan 16, 2024 | 38.85 | 39.29 | 38.85 | 39.15 | 38.76 | 39,000 |
Jan 15, 2024 | 38.78 | 39.42 | 38.78 | 39.30 | 38.91 | 33,100 |
Jan 12, 2024 | 39.16 | 39.19 | 38.65 | 39.13 | 38.74 | 87,900 |
Jan 11, 2024 | 39.12 | 39.28 | 38.76 | 38.83 | 38.44 | 67,500 |
Jan 10, 2024 | 39.15 | 39.44 | 38.92 | 39.12 | 38.73 | 56,200 |
Jan 09, 2024 | 39.27 | 39.74 | 39.12 | 39.46 | 39.07 | 30,600 |
Jan 08, 2024 | 39.27 | 39.77 | 39.05 | 39.27 | 38.88 | 61,600 |
Jan 05, 2024 | 39.14 | 39.60 | 38.70 | 39.39 | 39.00 | 45,900 |
Jan 04, 2024 | 39.39 | 39.66 | 38.94 | 39.23 | 38.84 | 49,500 |
Jan 03, 2024 | 39.46 | 39.74 | 39.33 | 39.63 | 39.23 | 93,600 |
Jan 02, 2024 | 38.84 | 39.54 | 38.70 | 39.52 | 39.13 | 65,500 |
Dec 29, 2023 | 39.31 | 39.55 | 39.24 | 39.27 | 38.88 | 17,200 |
Dec 28, 2023 | 39.43 | 39.60 | 39.30 | 39.31 | 38.92 | 34,700 |
Dec 28, 2023 | 0.39 Dividend | |||||
Dec 27, 2023 | 39.25 | 39.68 | 39.23 | 39.45 | 38.67 | 36,000 |
Dec 22, 2023 | 39.49 | 39.70 | 39.25 | 39.45 | 38.67 | 34,600 |
Dec 21, 2023 | 39.48 | 39.77 | 39.05 | 39.25 | 38.47 | 35,800 |
Dec 20, 2023 | 39.31 | 39.49 | 39.16 | 39.35 | 38.57 | 74,300 |
Dec 19, 2023 | 38.83 | 39.55 | 38.79 | 39.34 | 38.56 | 71,200 |
Dec 18, 2023 | 38.56 | 39.02 | 38.28 | 39.01 | 38.24 | 48,300 |
Dec 15, 2023 | 38.96 | 39.06 | 38.57 | 38.69 | 37.92 | 68,300 |
Dec 14, 2023 | 39.21 | 39.42 | 38.82 | 39.02 | 38.25 | 94,800 |
Dec 13, 2023 | 38.90 | 39.44 | 38.90 | 39.43 | 38.65 | 50,600 |
Dec 12, 2023 | 39.03 | 39.30 | 38.64 | 39.21 | 38.43 | 67,700 |
Dec 11, 2023 | 39.30 | 39.59 | 38.50 | 38.83 | 38.06 | 118,600 |
Dec 08, 2023 | 39.56 | 39.96 | 39.00 | 39.65 | 38.87 | 119,700 |
Dec 07, 2023 | 37.89 | 39.87 | 37.89 | 39.75 | 38.96 | 197,600 |
Dec 06, 2023 | 37.05 | 38.10 | 36.40 | 37.58 | 36.84 | 131,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |