Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.20 | 32.57 | 32.22 | 32.46 | 32.46 | 96,910 |
Apr 25, 2024 | 32.75 | 32.75 | 31.99 | 32.28 | 32.28 | 135,900 |
Apr 24, 2024 | 32.91 | 33.19 | 32.77 | 33.09 | 33.09 | 99,200 |
Apr 23, 2024 | 32.37 | 33.46 | 32.37 | 33.07 | 33.07 | 165,800 |
Apr 22, 2024 | 32.52 | 32.82 | 32.27 | 32.31 | 32.31 | 96,300 |
Apr 19, 2024 | 32.00 | 32.79 | 32.00 | 32.50 | 32.50 | 139,200 |
Apr 18, 2024 | 31.92 | 32.33 | 31.83 | 32.10 | 32.10 | 126,300 |
Apr 17, 2024 | 32.35 | 32.58 | 31.89 | 31.91 | 31.91 | 101,000 |
Apr 16, 2024 | 31.79 | 32.46 | 31.54 | 32.02 | 32.02 | 84,600 |
Apr 15, 2024 | 32.32 | 32.37 | 31.69 | 32.02 | 32.02 | 71,800 |
Apr 12, 2024 | 32.22 | 32.53 | 32.12 | 32.12 | 32.12 | 73,200 |
Apr 11, 2024 | 32.40 | 32.73 | 32.25 | 32.48 | 32.48 | 90,500 |
Apr 10, 2024 | 33.67 | 33.67 | 32.19 | 32.38 | 32.38 | 119,100 |
Apr 09, 2024 | 34.00 | 34.25 | 33.88 | 34.11 | 34.11 | 68,000 |
Apr 08, 2024 | 33.86 | 34.30 | 33.86 | 33.99 | 33.99 | 92,800 |
Apr 05, 2024 | 33.47 | 33.95 | 33.22 | 33.92 | 33.92 | 115,100 |
Apr 04, 2024 | 33.67 | 33.97 | 33.14 | 33.16 | 33.16 | 113,200 |
Apr 03, 2024 | 33.04 | 33.58 | 32.98 | 33.41 | 33.41 | 75,200 |
Apr 02, 2024 | 33.18 | 33.37 | 32.83 | 33.20 | 33.20 | 166,000 |
Apr 01, 2024 | 33.56 | 33.56 | 33.03 | 33.39 | 33.39 | 87,900 |
Mar 28, 2024 | 33.89 | 34.03 | 33.23 | 33.55 | 33.55 | 179,400 |
Mar 27, 2024 | 32.98 | 33.84 | 32.98 | 33.80 | 33.80 | 102,600 |
Mar 26, 2024 | 33.29 | 33.29 | 32.70 | 32.71 | 32.71 | 113,200 |
Mar 25, 2024 | 33.11 | 33.45 | 32.99 | 33.26 | 33.26 | 83,200 |
Mar 22, 2024 | 33.43 | 33.49 | 33.07 | 33.09 | 33.09 | 90,100 |
Mar 21, 2024 | 33.10 | 33.74 | 32.98 | 33.31 | 33.31 | 176,800 |
Mar 20, 2024 | 32.01 | 33.23 | 31.69 | 32.97 | 32.97 | 138,300 |
Mar 19, 2024 | 31.38 | 32.31 | 31.38 | 32.15 | 32.15 | 174,100 |
Mar 18, 2024 | 31.15 | 31.98 | 30.84 | 31.22 | 31.22 | 161,400 |
Mar 15, 2024 | 30.93 | 31.49 | 30.91 | 31.28 | 31.28 | 335,600 |
Mar 14, 2024 | 31.20 | 31.47 | 30.72 | 30.85 | 30.85 | 240,200 |
Mar 13, 2024 | 30.92 | 31.33 | 30.88 | 31.14 | 31.14 | 108,000 |
Mar 12, 2024 | 30.70 | 31.19 | 30.59 | 31.01 | 31.01 | 92,400 |
Mar 11, 2024 | 30.52 | 30.87 | 30.35 | 30.80 | 30.80 | 111,600 |
Mar 08, 2024 | 30.94 | 31.22 | 30.32 | 30.45 | 30.45 | 105,700 |
Mar 07, 2024 | 30.63 | 31.20 | 30.63 | 30.67 | 30.67 | 164,800 |
Mar 06, 2024 | 30.35 | 30.86 | 30.09 | 30.57 | 30.57 | 191,600 |
Mar 05, 2024 | 30.88 | 31.25 | 30.17 | 30.26 | 30.26 | 184,000 |
Mar 04, 2024 | 30.99 | 31.47 | 30.76 | 31.03 | 31.03 | 189,900 |
Mar 01, 2024 | 31.61 | 31.68 | 30.93 | 31.09 | 31.09 | 243,300 |
Feb 29, 2024 | 32.01 | 32.40 | 31.39 | 31.76 | 31.76 | 247,800 |
Feb 28, 2024 | 32.86 | 33.28 | 31.90 | 31.92 | 31.92 | 227,700 |
Feb 27, 2024 | 32.34 | 33.35 | 32.20 | 33.12 | 33.12 | 253,200 |
Feb 26, 2024 | 33.24 | 33.53 | 32.12 | 32.15 | 32.15 | 291,500 |
Feb 23, 2024 | 34.01 | 34.01 | 33.18 | 33.38 | 33.38 | 204,700 |
Feb 22, 2024 | 36.20 | 36.97 | 33.53 | 34.03 | 34.03 | 292,500 |
Feb 21, 2024 | 40.25 | 40.44 | 39.93 | 40.12 | 40.12 | 115,200 |
Feb 20, 2024 | 39.85 | 40.68 | 39.58 | 40.23 | 40.23 | 201,600 |
Feb 16, 2024 | 40.85 | 41.17 | 40.45 | 40.57 | 40.57 | 91,700 |
Feb 15, 2024 | 40.45 | 41.17 | 40.30 | 41.16 | 41.16 | 73,400 |
Feb 14, 2024 | 40.21 | 40.36 | 39.73 | 40.13 | 40.13 | 59,800 |
Feb 14, 2024 | 0.29 Dividend | |||||
Feb 13, 2024 | 40.02 | 40.80 | 39.50 | 40.05 | 39.76 | 107,600 |
Feb 12, 2024 | 40.98 | 41.41 | 40.95 | 41.13 | 40.83 | 96,900 |
Feb 09, 2024 | 40.64 | 41.15 | 40.33 | 40.82 | 40.52 | 86,400 |
Feb 08, 2024 | 40.26 | 40.59 | 40.11 | 40.53 | 40.24 | 174,700 |
Feb 07, 2024 | 40.58 | 40.66 | 40.04 | 40.18 | 39.89 | 102,900 |
Feb 06, 2024 | 40.05 | 40.96 | 40.05 | 40.58 | 40.29 | 76,200 |
Feb 05, 2024 | 40.56 | 40.56 | 39.78 | 40.04 | 39.75 | 81,400 |
Feb 02, 2024 | 40.72 | 41.24 | 40.70 | 41.00 | 40.70 | 64,000 |
Feb 01, 2024 | 40.48 | 41.24 | 40.16 | 41.22 | 40.92 | 79,300 |
Jan 31, 2024 | 41.16 | 41.71 | 40.34 | 40.35 | 40.06 | 168,600 |
Jan 30, 2024 | 40.47 | 41.49 | 40.47 | 41.22 | 40.92 | 75,700 |
Jan 29, 2024 | 40.94 | 41.02 | 40.64 | 40.75 | 40.45 | 82,800 |
Jan 26, 2024 | 41.24 | 41.57 | 40.77 | 40.83 | 40.53 | 78,600 |
Jan 25, 2024 | 40.63 | 40.94 | 40.16 | 40.93 | 40.63 | 89,000 |
Jan 24, 2024 | 40.63 | 40.63 | 40.01 | 40.22 | 39.93 | 75,000 |
Jan 23, 2024 | 40.97 | 41.42 | 40.35 | 40.35 | 40.06 | 94,800 |
Jan 22, 2024 | 40.00 | 40.82 | 40.00 | 40.64 | 40.35 | 92,100 |
Jan 19, 2024 | 39.89 | 39.89 | 39.38 | 39.85 | 39.56 | 86,200 |
Jan 18, 2024 | 39.24 | 39.82 | 38.96 | 39.82 | 39.53 | 108,300 |
Jan 17, 2024 | 38.76 | 39.17 | 38.67 | 38.95 | 38.67 | 114,000 |
Jan 16, 2024 | 38.66 | 39.30 | 38.45 | 39.24 | 38.96 | 72,900 |
Jan 12, 2024 | 39.94 | 39.94 | 38.78 | 39.09 | 38.81 | 82,900 |
Jan 11, 2024 | 39.00 | 39.61 | 38.63 | 39.50 | 39.21 | 190,100 |
Jan 10, 2024 | 38.75 | 39.08 | 38.37 | 39.05 | 38.77 | 88,000 |
Jan 09, 2024 | 38.59 | 38.70 | 38.28 | 38.68 | 38.40 | 92,300 |
Jan 08, 2024 | 38.99 | 39.09 | 38.63 | 38.98 | 38.70 | 72,800 |
Jan 05, 2024 | 38.57 | 39.26 | 38.31 | 38.93 | 38.65 | 95,100 |
Jan 04, 2024 | 38.89 | 39.14 | 38.64 | 38.76 | 38.48 | 117,900 |
Jan 03, 2024 | 39.56 | 39.56 | 38.69 | 38.75 | 38.47 | 120,600 |
Jan 02, 2024 | 39.51 | 40.14 | 39.26 | 39.74 | 39.45 | 90,400 |
Dec 29, 2023 | 40.28 | 40.52 | 39.81 | 39.81 | 39.52 | 93,400 |
Dec 28, 2023 | 40.30 | 40.53 | 40.16 | 40.21 | 39.92 | 70,100 |
Dec 27, 2023 | 40.56 | 40.66 | 40.19 | 40.48 | 40.19 | 68,200 |
Dec 26, 2023 | 40.69 | 40.72 | 40.37 | 40.55 | 40.26 | 56,000 |
Dec 22, 2023 | 40.90 | 40.92 | 40.23 | 40.40 | 40.11 | 104,100 |
Dec 21, 2023 | 40.60 | 40.65 | 40.05 | 40.57 | 40.28 | 116,900 |
Dec 20, 2023 | 40.19 | 41.25 | 40.00 | 40.24 | 39.95 | 166,700 |
Dec 19, 2023 | 39.80 | 40.50 | 39.80 | 40.44 | 40.15 | 219,000 |
Dec 18, 2023 | 40.07 | 40.13 | 38.97 | 39.44 | 39.15 | 198,400 |
Dec 15, 2023 | 40.52 | 41.06 | 39.51 | 40.08 | 39.79 | 2,377,700 |
Dec 14, 2023 | 39.64 | 40.81 | 39.64 | 40.62 | 40.33 | 391,000 |
Dec 13, 2023 | 37.73 | 39.10 | 37.38 | 39.05 | 38.77 | 391,900 |
Dec 12, 2023 | 37.21 | 37.75 | 36.92 | 37.64 | 37.37 | 219,400 |
Dec 11, 2023 | 36.66 | 37.33 | 36.66 | 37.28 | 37.01 | 161,400 |
Dec 08, 2023 | 37.07 | 37.25 | 36.54 | 36.58 | 36.32 | 89,100 |
Dec 07, 2023 | 36.91 | 37.27 | 36.26 | 37.19 | 36.92 | 139,600 |
Dec 06, 2023 | 37.25 | 37.44 | 36.83 | 36.84 | 36.57 | 147,800 |
Dec 05, 2023 | 37.59 | 37.79 | 36.82 | 36.94 | 36.67 | 202,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |