Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 31.62 | 32.16 | 31.62 | 32.16 | 32.16 | 3,900 |
Apr 25, 2024 | 31.30 | 31.57 | 31.00 | 31.53 | 31.53 | 19,600 |
Apr 24, 2024 | 32.35 | 32.35 | 31.80 | 31.86 | 31.86 | 22,900 |
Apr 23, 2024 | 32.65 | 32.71 | 32.24 | 32.24 | 32.24 | 8,300 |
Apr 22, 2024 | 31.58 | 32.26 | 31.58 | 31.91 | 31.91 | 6,300 |
Apr 19, 2024 | 31.73 | 31.76 | 31.38 | 31.59 | 31.59 | 49,300 |
Apr 18, 2024 | 32.24 | 32.32 | 31.81 | 31.81 | 31.81 | 4,700 |
Apr 17, 2024 | 32.52 | 32.57 | 32.35 | 32.35 | 32.35 | 4,000 |
Apr 16, 2024 | 32.55 | 32.84 | 32.55 | 32.55 | 32.55 | 6,900 |
Apr 15, 2024 | 33.40 | 33.40 | 32.65 | 32.79 | 32.79 | 8,800 |
Apr 12, 2024 | 34.30 | 34.30 | 33.08 | 33.32 | 33.32 | 4,200 |
Apr 11, 2024 | 34.28 | 34.58 | 33.83 | 34.45 | 34.45 | 9,300 |
Apr 10, 2024 | 33.44 | 33.77 | 33.33 | 33.77 | 33.77 | 7,000 |
Apr 09, 2024 | 34.03 | 34.20 | 33.91 | 34.20 | 34.20 | 13,500 |
Apr 08, 2024 | 34.12 | 34.12 | 33.86 | 33.95 | 33.95 | 4,400 |
Apr 05, 2024 | 33.44 | 34.29 | 33.33 | 33.97 | 33.97 | 3,300 |
Apr 04, 2024 | 34.74 | 34.81 | 33.62 | 33.62 | 33.62 | 4,800 |
Apr 03, 2024 | 34.06 | 34.55 | 34.02 | 34.37 | 34.37 | 34,200 |
Apr 02, 2024 | 34.64 | 34.64 | 34.18 | 34.33 | 34.33 | 15,000 |
Apr 01, 2024 | 35.66 | 35.66 | 34.84 | 35.26 | 35.26 | 3,700 |
Mar 28, 2024 | 35.51 | 35.89 | 35.32 | 35.75 | 35.75 | 9,500 |
Mar 27, 2024 | 35.07 | 35.60 | 34.80 | 35.60 | 35.60 | 11,200 |
Mar 26, 2024 | 34.97 | 35.09 | 34.73 | 34.73 | 34.73 | 3,500 |
Mar 25, 2024 | 34.90 | 34.92 | 34.40 | 34.40 | 34.40 | 4,600 |
Mar 22, 2024 | 35.37 | 35.37 | 34.92 | 34.92 | 34.92 | 3,600 |
Mar 21, 2024 | 35.82 | 36.19 | 35.58 | 35.58 | 35.58 | 11,100 |
Mar 20, 2024 | 34.92 | 35.64 | 34.65 | 35.64 | 35.64 | 37,500 |
Mar 19, 2024 | 34.45 | 35.12 | 34.45 | 35.04 | 35.04 | 12,900 |
Mar 18, 2024 | 35.33 | 35.33 | 34.47 | 34.47 | 34.47 | 13,800 |
Mar 15, 2024 | 35.16 | 35.49 | 35.16 | 35.34 | 35.34 | 4,300 |
Mar 14, 2024 | 35.97 | 35.97 | 34.49 | 34.87 | 34.87 | 21,700 |
Mar 13, 2024 | 36.00 | 36.03 | 35.77 | 35.96 | 35.96 | 5,300 |
Mar 12, 2024 | 35.72 | 35.76 | 35.41 | 35.56 | 35.56 | 6,700 |
Mar 11, 2024 | 37.08 | 37.08 | 35.72 | 35.85 | 35.85 | 13,700 |
Mar 08, 2024 | 36.95 | 37.44 | 36.36 | 36.64 | 36.64 | 16,100 |
Mar 07, 2024 | 37.55 | 37.55 | 37.00 | 37.00 | 37.00 | 9,800 |
Mar 06, 2024 | 37.65 | 37.71 | 37.19 | 37.39 | 37.39 | 11,500 |
Mar 05, 2024 | 37.37 | 37.62 | 37.06 | 37.22 | 37.22 | 7,700 |
Mar 04, 2024 | 38.80 | 38.80 | 37.51 | 37.64 | 37.64 | 11,400 |
Mar 01, 2024 | 37.46 | 38.39 | 37.24 | 38.07 | 38.07 | 13,700 |
Feb 29, 2024 | 38.58 | 38.58 | 36.93 | 37.05 | 37.05 | 10,600 |
Feb 28, 2024 | 38.43 | 38.73 | 37.97 | 38.00 | 38.00 | 20,400 |
Feb 27, 2024 | 37.09 | 38.77 | 37.09 | 38.69 | 38.69 | 48,800 |
Feb 26, 2024 | 35.70 | 36.44 | 35.70 | 36.44 | 36.44 | 8,900 |
Feb 23, 2024 | 35.20 | 35.83 | 35.20 | 35.62 | 35.62 | 11,700 |
Feb 22, 2024 | 34.99 | 35.49 | 34.77 | 35.24 | 35.24 | 6,000 |
Feb 21, 2024 | 35.07 | 35.07 | 34.64 | 34.84 | 34.84 | 4,500 |
Feb 20, 2024 | 35.77 | 35.91 | 34.94 | 35.05 | 35.05 | 11,700 |
Feb 16, 2024 | 36.02 | 36.28 | 35.77 | 36.22 | 36.22 | 5,700 |
Feb 15, 2024 | 35.86 | 36.10 | 35.66 | 35.99 | 35.99 | 6,700 |
Feb 14, 2024 | 35.12 | 35.62 | 35.06 | 35.52 | 35.52 | 21,800 |
Feb 13, 2024 | 35.29 | 35.33 | 34.46 | 34.72 | 34.72 | 9,500 |
Feb 12, 2024 | 35.75 | 36.45 | 35.75 | 36.33 | 36.33 | 52,600 |
Feb 09, 2024 | 35.00 | 35.60 | 35.00 | 35.50 | 35.50 | 23,000 |
Feb 08, 2024 | 34.18 | 34.70 | 34.18 | 34.61 | 34.61 | 49,200 |
Feb 07, 2024 | 33.99 | 34.27 | 33.95 | 34.09 | 34.09 | 5,500 |
Feb 06, 2024 | 34.05 | 34.34 | 33.90 | 34.33 | 34.33 | 25,300 |
Feb 05, 2024 | 33.26 | 33.91 | 33.22 | 33.86 | 33.86 | 11,300 |
Feb 02, 2024 | 33.59 | 33.62 | 33.13 | 33.49 | 33.49 | 7,100 |
Feb 01, 2024 | 33.36 | 34.10 | 33.36 | 33.98 | 33.98 | 4,100 |
Jan 31, 2024 | 33.30 | 33.90 | 33.19 | 33.19 | 33.19 | 35,400 |
Jan 30, 2024 | 33.72 | 33.72 | 33.06 | 33.28 | 33.28 | 3,500 |
Jan 29, 2024 | 32.91 | 33.88 | 32.54 | 33.88 | 33.88 | 8,900 |
Jan 26, 2024 | 32.97 | 32.97 | 32.73 | 32.80 | 32.80 | 11,800 |
Jan 25, 2024 | 32.80 | 33.06 | 32.69 | 32.77 | 32.77 | 5,400 |
Jan 24, 2024 | 33.20 | 33.20 | 32.40 | 32.48 | 32.48 | 7,000 |
Jan 23, 2024 | 32.87 | 32.87 | 32.24 | 32.66 | 32.66 | 7,100 |
Jan 22, 2024 | 31.84 | 32.46 | 31.84 | 32.46 | 32.46 | 7,300 |
Jan 19, 2024 | 31.83 | 31.88 | 31.19 | 31.80 | 31.80 | 9,400 |
Jan 18, 2024 | 31.56 | 31.58 | 31.34 | 31.51 | 31.51 | 2,800 |
Jan 17, 2024 | 31.74 | 32.00 | 31.61 | 31.99 | 31.99 | 5,300 |
Jan 16, 2024 | 32.44 | 32.44 | 31.83 | 32.19 | 32.19 | 18,000 |
Jan 12, 2024 | 32.78 | 32.99 | 32.37 | 32.45 | 32.45 | 6,200 |
Jan 11, 2024 | 32.44 | 32.60 | 32.06 | 32.36 | 32.36 | 9,700 |
Jan 10, 2024 | 33.27 | 33.28 | 32.67 | 32.87 | 32.87 | 10,500 |
Jan 09, 2024 | 32.84 | 33.55 | 32.84 | 33.37 | 33.37 | 8,500 |
Jan 08, 2024 | 31.75 | 33.30 | 31.57 | 33.30 | 33.30 | 10,900 |
Jan 05, 2024 | 32.39 | 32.39 | 31.77 | 31.95 | 31.95 | 8,900 |
Jan 04, 2024 | 32.38 | 32.85 | 32.27 | 32.65 | 32.65 | 2,400 |
Jan 03, 2024 | 32.65 | 32.76 | 32.19 | 32.28 | 32.28 | 8,500 |
Jan 02, 2024 | 32.45 | 33.39 | 32.45 | 32.80 | 32.80 | 12,800 |
Dec 29, 2023 | 33.37 | 33.37 | 32.94 | 32.94 | 32.94 | 7,900 |
Dec 28, 2023 | 33.39 | 33.94 | 33.21 | 33.37 | 33.37 | 22,700 |
Dec 27, 2023 | 33.39 | 33.60 | 33.09 | 33.51 | 33.51 | 11,900 |
Dec 26, 2023 | 32.59 | 33.32 | 32.59 | 33.24 | 33.24 | 16,900 |
Dec 22, 2023 | 31.12 | 32.16 | 31.12 | 32.00 | 32.00 | 8,500 |
Dec 21, 2023 | 30.78 | 30.91 | 30.73 | 30.91 | 30.91 | 15,900 |
Dec 21, 2023 | 0.071 Dividend | |||||
Dec 20, 2023 | 31.38 | 31.68 | 30.46 | 30.46 | 30.39 | 14,200 |
Dec 19, 2023 | 31.04 | 31.63 | 31.04 | 31.63 | 31.56 | 7,000 |
Dec 18, 2023 | 31.05 | 31.05 | 30.63 | 30.72 | 30.64 | 9,600 |
Dec 15, 2023 | 31.05 | 31.40 | 30.91 | 31.19 | 31.12 | 13,500 |
Dec 14, 2023 | 30.85 | 31.12 | 30.52 | 31.03 | 30.96 | 11,400 |
Dec 13, 2023 | 28.97 | 30.43 | 28.97 | 30.43 | 30.36 | 16,600 |
Dec 12, 2023 | 28.40 | 29.00 | 28.35 | 28.90 | 28.83 | 11,400 |
Dec 11, 2023 | 28.60 | 28.60 | 27.92 | 28.40 | 28.33 | 9,900 |
Dec 08, 2023 | 28.98 | 29.03 | 28.62 | 28.63 | 28.56 | 17,300 |
Dec 07, 2023 | 28.39 | 28.67 | 28.29 | 28.65 | 28.58 | 7,200 |
Dec 06, 2023 | 28.00 | 28.35 | 27.84 | 28.05 | 27.98 | 12,400 |
Dec 05, 2023 | 27.40 | 27.92 | 27.40 | 27.78 | 27.71 | 5,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |