Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 35.68 | 35.68 | 34.32 | 34.50 | 34.50 | 158,900 |
Apr 16, 2024 | 35.13 | 35.63 | 34.86 | 35.47 | 35.47 | 150,900 |
Apr 15, 2024 | 36.05 | 36.30 | 35.26 | 35.45 | 35.45 | 106,200 |
Apr 12, 2024 | 36.22 | 36.48 | 35.63 | 35.87 | 35.87 | 286,200 |
Apr 11, 2024 | 36.70 | 36.70 | 36.18 | 36.51 | 36.51 | 127,200 |
Apr 10, 2024 | 37.13 | 37.36 | 36.19 | 36.61 | 36.61 | 184,400 |
Apr 09, 2024 | 38.60 | 38.92 | 37.81 | 38.11 | 38.11 | 153,900 |
Apr 08, 2024 | 38.48 | 38.98 | 38.38 | 38.60 | 38.60 | 160,000 |
Apr 05, 2024 | 37.73 | 38.87 | 37.73 | 38.33 | 38.33 | 259,200 |
Apr 04, 2024 | 38.40 | 38.64 | 37.58 | 37.72 | 37.72 | 160,200 |
Apr 03, 2024 | 37.01 | 38.57 | 36.52 | 38.05 | 38.05 | 192,200 |
Apr 02, 2024 | 36.85 | 37.56 | 36.67 | 37.16 | 37.16 | 280,700 |
Apr 01, 2024 | 38.69 | 38.77 | 36.77 | 37.08 | 37.08 | 420,000 |
Mar 28, 2024 | 38.85 | 39.31 | 38.13 | 38.43 | 38.43 | 286,100 |
Mar 27, 2024 | 38.23 | 38.92 | 38.11 | 38.79 | 38.79 | 175,700 |
Mar 26, 2024 | 37.83 | 38.13 | 37.52 | 37.95 | 37.95 | 146,900 |
Mar 25, 2024 | 37.85 | 38.00 | 37.55 | 37.71 | 37.71 | 155,000 |
Mar 22, 2024 | 38.30 | 38.30 | 37.70 | 37.86 | 37.86 | 142,800 |
Mar 21, 2024 | 37.34 | 38.65 | 37.26 | 38.24 | 38.24 | 308,300 |
Mar 20, 2024 | 37.15 | 37.75 | 36.40 | 37.34 | 37.34 | 302,600 |
Mar 19, 2024 | 35.71 | 37.46 | 35.70 | 37.38 | 37.38 | 346,500 |
Mar 18, 2024 | 35.92 | 36.00 | 35.19 | 35.73 | 35.73 | 213,700 |
Mar 15, 2024 | 34.94 | 36.04 | 34.94 | 35.95 | 35.95 | 371,100 |
Mar 14, 2024 | 35.64 | 35.81 | 34.85 | 34.98 | 34.98 | 137,700 |
Mar 14, 2024 | 0.08 Dividend | |||||
Mar 13, 2024 | 34.97 | 35.81 | 34.97 | 35.76 | 35.68 | 138,000 |
Mar 12, 2024 | 35.36 | 35.36 | 34.30 | 34.93 | 34.85 | 150,000 |
Mar 11, 2024 | 33.74 | 34.90 | 33.22 | 34.77 | 34.69 | 155,600 |
Mar 08, 2024 | 35.32 | 36.57 | 33.33 | 33.92 | 33.84 | 219,600 |
Mar 07, 2024 | 35.12 | 35.27 | 34.61 | 34.77 | 34.69 | 254,300 |
Mar 06, 2024 | 34.91 | 34.94 | 34.54 | 34.71 | 34.63 | 103,800 |
Mar 05, 2024 | 34.80 | 35.22 | 34.38 | 34.50 | 34.42 | 122,400 |
Mar 04, 2024 | 35.40 | 35.67 | 34.81 | 34.93 | 34.85 | 99,900 |
Mar 01, 2024 | 34.58 | 35.32 | 34.32 | 35.17 | 35.09 | 131,700 |
Feb 29, 2024 | 35.14 | 35.14 | 34.31 | 34.58 | 34.50 | 119,100 |
Feb 28, 2024 | 34.15 | 34.75 | 34.15 | 34.60 | 34.52 | 135,000 |
Feb 27, 2024 | 34.12 | 34.60 | 34.06 | 34.46 | 34.38 | 114,100 |
Feb 26, 2024 | 33.62 | 34.02 | 33.49 | 33.81 | 33.73 | 66,600 |
Feb 23, 2024 | 33.70 | 34.05 | 33.46 | 33.77 | 33.69 | 74,100 |
Feb 22, 2024 | 33.05 | 33.70 | 33.05 | 33.70 | 33.62 | 126,900 |
Feb 21, 2024 | 32.79 | 32.95 | 32.28 | 32.89 | 32.82 | 84,800 |
Feb 20, 2024 | 32.89 | 33.14 | 32.66 | 32.73 | 32.66 | 93,000 |
Feb 16, 2024 | 33.63 | 33.84 | 33.36 | 33.45 | 33.38 | 94,300 |
Feb 15, 2024 | 33.50 | 33.97 | 33.22 | 33.97 | 33.89 | 147,600 |
Feb 14, 2024 | 32.85 | 33.27 | 32.39 | 33.25 | 33.18 | 100,200 |
Feb 13, 2024 | 32.55 | 33.13 | 31.86 | 32.35 | 32.28 | 162,500 |
Feb 12, 2024 | 33.17 | 34.14 | 33.17 | 33.80 | 33.72 | 138,200 |
Feb 09, 2024 | 32.48 | 33.19 | 32.29 | 33.16 | 33.09 | 93,900 |
Feb 08, 2024 | 31.35 | 32.39 | 31.35 | 32.36 | 32.29 | 92,600 |
Feb 07, 2024 | 31.19 | 31.46 | 30.95 | 31.35 | 31.28 | 61,700 |
Feb 06, 2024 | 30.88 | 31.17 | 30.78 | 31.11 | 31.04 | 48,300 |
Feb 05, 2024 | 31.20 | 31.28 | 30.58 | 30.96 | 30.89 | 89,000 |
Feb 02, 2024 | 31.42 | 32.01 | 31.26 | 31.66 | 31.59 | 88,800 |
Feb 01, 2024 | 31.49 | 31.93 | 31.22 | 31.81 | 31.74 | 81,600 |
Jan 31, 2024 | 32.14 | 32.27 | 31.20 | 31.22 | 31.15 | 157,600 |
Jan 30, 2024 | 31.76 | 32.21 | 31.76 | 32.16 | 32.09 | 87,700 |
Jan 29, 2024 | 31.65 | 31.98 | 31.45 | 31.94 | 31.87 | 87,900 |
Jan 26, 2024 | 31.67 | 31.77 | 31.33 | 31.65 | 31.58 | 87,900 |
Jan 25, 2024 | 31.16 | 31.45 | 30.88 | 31.42 | 31.35 | 96,200 |
Jan 24, 2024 | 31.36 | 31.36 | 30.53 | 30.56 | 30.49 | 102,200 |
Jan 23, 2024 | 31.82 | 31.99 | 30.93 | 30.94 | 30.87 | 142,800 |
Jan 22, 2024 | 31.45 | 31.78 | 31.42 | 31.67 | 31.60 | 129,000 |
Jan 19, 2024 | 31.03 | 31.09 | 30.49 | 31.07 | 31.00 | 101,900 |
Jan 18, 2024 | 30.94 | 31.01 | 30.42 | 30.93 | 30.86 | 91,600 |
Jan 17, 2024 | 30.12 | 30.68 | 30.12 | 30.67 | 30.60 | 100,900 |
Jan 16, 2024 | 30.38 | 30.69 | 30.07 | 30.57 | 30.50 | 100,300 |
Jan 12, 2024 | 31.29 | 31.42 | 30.54 | 30.69 | 30.62 | 87,900 |
Jan 11, 2024 | 30.95 | 30.98 | 30.22 | 30.80 | 30.73 | 141,400 |
Jan 10, 2024 | 30.25 | 31.02 | 29.96 | 30.99 | 30.92 | 141,800 |
Jan 09, 2024 | 30.34 | 30.34 | 29.98 | 30.16 | 30.09 | 117,600 |
Jan 08, 2024 | 30.19 | 30.62 | 30.10 | 30.61 | 30.54 | 96,300 |
Jan 05, 2024 | 30.44 | 30.91 | 30.17 | 30.19 | 30.12 | 142,300 |
Jan 04, 2024 | 30.46 | 31.03 | 30.19 | 30.69 | 30.62 | 250,100 |
Jan 03, 2024 | 31.00 | 31.00 | 30.03 | 30.25 | 30.18 | 189,700 |
Jan 02, 2024 | 30.22 | 31.32 | 30.16 | 31.20 | 31.13 | 294,000 |
Dec 29, 2023 | 30.87 | 31.05 | 30.57 | 30.57 | 30.50 | 127,900 |
Dec 28, 2023 | 30.78 | 31.06 | 30.65 | 31.00 | 30.93 | 100,300 |
Dec 27, 2023 | 31.02 | 31.02 | 30.60 | 30.82 | 30.75 | 132,800 |
Dec 26, 2023 | 31.07 | 31.09 | 30.80 | 30.92 | 30.85 | 95,800 |
Dec 22, 2023 | 30.92 | 31.11 | 30.55 | 30.92 | 30.85 | 143,800 |
Dec 21, 2023 | 30.81 | 30.95 | 30.39 | 30.86 | 30.79 | 150,000 |
Dec 20, 2023 | 31.23 | 31.48 | 30.46 | 30.49 | 30.42 | 200,300 |
Dec 19, 2023 | 31.23 | 31.43 | 30.74 | 31.19 | 31.12 | 314,200 |
Dec 18, 2023 | 31.20 | 31.33 | 30.31 | 30.85 | 30.78 | 235,800 |
Dec 18, 2023 | 0.08 Dividend | |||||
Dec 15, 2023 | 33.65 | 33.65 | 30.22 | 30.91 | 30.76 | 1,239,800 |
Dec 14, 2023 | 33.93 | 35.03 | 33.70 | 34.70 | 34.53 | 462,200 |
Dec 13, 2023 | 32.73 | 33.28 | 31.98 | 33.23 | 33.07 | 390,000 |
Dec 12, 2023 | 32.57 | 32.75 | 32.26 | 32.70 | 32.54 | 151,000 |
Dec 11, 2023 | 32.47 | 32.88 | 32.27 | 32.57 | 32.41 | 155,400 |
Dec 08, 2023 | 32.20 | 32.68 | 32.20 | 32.46 | 32.30 | 127,800 |
Dec 07, 2023 | 32.19 | 32.19 | 31.71 | 32.15 | 32.00 | 95,200 |
Dec 06, 2023 | 32.22 | 32.80 | 31.97 | 32.10 | 31.95 | 164,100 |
Dec 05, 2023 | 32.17 | 32.43 | 31.80 | 32.12 | 31.97 | 117,200 |
Dec 04, 2023 | 31.47 | 32.45 | 31.30 | 32.17 | 32.01 | 232,500 |
Dec 01, 2023 | 30.65 | 31.71 | 30.55 | 31.68 | 31.53 | 291,700 |
Nov 30, 2023 | 30.79 | 30.92 | 30.44 | 30.79 | 30.64 | 117,100 |
Nov 29, 2023 | 30.44 | 30.72 | 30.26 | 30.54 | 30.39 | 92,800 |
Nov 28, 2023 | 30.59 | 30.68 | 29.99 | 30.05 | 29.91 | 90,800 |
Nov 27, 2023 | 30.35 | 30.80 | 30.14 | 30.76 | 30.61 | 58,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |