Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 39.53 | 39.53 | 39.29 | 39.45 | 39.45 | 49,600 |
Apr 26, 2024 | 39.34 | 39.46 | 39.32 | 39.35 | 39.35 | 31,900 |
Apr 25, 2024 | 38.87 | 38.98 | 38.68 | 38.94 | 38.94 | 67,400 |
Apr 24, 2024 | 39.33 | 39.39 | 39.09 | 39.25 | 39.25 | 66,000 |
Apr 23, 2024 | 38.97 | 39.14 | 38.91 | 39.09 | 39.09 | 35,900 |
Apr 22, 2024 | 38.78 | 38.93 | 38.54 | 38.75 | 38.75 | 37,200 |
Apr 19, 2024 | 38.92 | 38.92 | 38.47 | 38.55 | 38.55 | 69,500 |
Apr 18, 2024 | 39.18 | 39.24 | 38.89 | 38.93 | 38.93 | 57,300 |
Apr 17, 2024 | 39.57 | 39.57 | 39.05 | 39.05 | 39.05 | 40,100 |
Apr 16, 2024 | 39.48 | 39.58 | 39.37 | 39.40 | 39.40 | 96,600 |
Apr 15, 2024 | 40.11 | 40.11 | 39.38 | 39.40 | 39.40 | 73,300 |
Apr 12, 2024 | 40.17 | 40.17 | 39.77 | 39.87 | 39.87 | 58,400 |
Apr 11, 2024 | 40.04 | 40.25 | 39.83 | 40.19 | 40.19 | 30,000 |
Apr 10, 2024 | 39.80 | 39.93 | 39.68 | 39.88 | 39.88 | 60,600 |
Apr 09, 2024 | 39.98 | 39.98 | 39.61 | 39.92 | 39.92 | 47,100 |
Apr 08, 2024 | 39.99 | 40.01 | 39.84 | 39.88 | 39.88 | 38,400 |
Apr 05, 2024 | 39.68 | 40.02 | 39.68 | 39.94 | 39.94 | 30,300 |
Apr 04, 2024 | 39.86 | 40.03 | 39.37 | 39.37 | 39.37 | 72,700 |
Apr 03, 2024 | 39.85 | 39.90 | 39.70 | 39.81 | 39.81 | 47,600 |
Apr 02, 2024 | 39.89 | 39.89 | 39.72 | 39.87 | 39.87 | 39,700 |
Apr 01, 2024 | 40.28 | 40.28 | 40.07 | 40.16 | 40.16 | 34,100 |
Mar 28, 2024 | 40.27 | 40.27 | 40.08 | 40.13 | 40.13 | 61,600 |
Mar 27, 2024 | 40.19 | 40.20 | 39.95 | 40.20 | 40.20 | 62,300 |
Mar 26, 2024 | 40.09 | 40.09 | 39.90 | 39.92 | 39.92 | 45,900 |
Mar 26, 2024 | 0.105 Dividend | |||||
Mar 25, 2024 | 40.19 | 40.19 | 40.07 | 40.11 | 40.01 | 54,900 |
Mar 22, 2024 | 40.24 | 40.36 | 40.17 | 40.30 | 40.19 | 28,400 |
Mar 21, 2024 | 40.27 | 40.27 | 40.11 | 40.12 | 40.01 | 50,000 |
Mar 20, 2024 | 39.83 | 39.85 | 39.65 | 39.83 | 39.73 | 53,800 |
Mar 19, 2024 | 39.61 | 39.71 | 39.46 | 39.71 | 39.61 | 39,000 |
Mar 18, 2024 | 39.36 | 39.61 | 39.36 | 39.41 | 39.31 | 26,100 |
Mar 15, 2024 | 39.21 | 39.23 | 39.12 | 39.18 | 39.08 | 40,400 |
Mar 14, 2024 | 39.35 | 39.44 | 39.24 | 39.39 | 39.29 | 55,600 |
Mar 13, 2024 | 39.39 | 39.42 | 39.30 | 39.34 | 39.24 | 23,800 |
Mar 12, 2024 | 39.28 | 39.50 | 39.10 | 39.48 | 39.38 | 47,400 |
Mar 11, 2024 | 39.09 | 39.09 | 38.88 | 39.01 | 38.91 | 40,200 |
Mar 08, 2024 | 39.40 | 39.50 | 39.05 | 39.11 | 39.01 | 64,900 |
Mar 07, 2024 | 39.17 | 39.32 | 39.16 | 39.27 | 39.17 | 28,000 |
Mar 06, 2024 | 39.33 | 39.33 | 38.96 | 39.03 | 38.93 | 47,400 |
Mar 05, 2024 | 39.33 | 39.33 | 38.87 | 39.05 | 38.95 | 88,000 |
Mar 04, 2024 | 39.40 | 39.55 | 39.35 | 39.40 | 39.30 | 88,900 |
Mar 01, 2024 | 39.29 | 39.41 | 39.17 | 39.40 | 39.30 | 54,400 |
Feb 29, 2024 | 39.12 | 39.16 | 38.84 | 39.06 | 38.96 | 65,000 |
Feb 28, 2024 | 38.90 | 38.96 | 38.83 | 38.90 | 38.80 | 23,000 |
Feb 27, 2024 | 38.84 | 38.89 | 38.68 | 38.87 | 38.77 | 54,600 |
Feb 26, 2024 | 38.91 | 38.94 | 38.72 | 38.73 | 38.63 | 49,500 |
Feb 23, 2024 | 38.96 | 38.96 | 38.83 | 38.84 | 38.74 | 63,900 |
Feb 22, 2024 | 38.51 | 38.82 | 38.45 | 38.77 | 38.67 | 74,500 |
Feb 21, 2024 | 37.99 | 38.02 | 37.76 | 38.02 | 37.92 | 83,300 |
Feb 20, 2024 | 38.15 | 38.15 | 37.89 | 38.02 | 37.92 | 57,100 |
Feb 16, 2024 | 38.49 | 38.49 | 38.15 | 38.17 | 38.07 | 45,900 |
Feb 15, 2024 | 38.33 | 38.33 | 38.19 | 38.31 | 38.21 | 26,500 |
Feb 14, 2024 | 38.26 | 38.30 | 38.00 | 38.29 | 38.19 | 50,800 |
Feb 13, 2024 | 37.95 | 38.11 | 37.75 | 38.00 | 37.90 | 91,600 |
Feb 12, 2024 | 38.31 | 38.33 | 38.14 | 38.16 | 38.06 | 58,200 |
Feb 09, 2024 | 38.03 | 38.25 | 38.00 | 38.23 | 38.13 | 67,900 |
Feb 08, 2024 | 38.11 | 38.11 | 37.95 | 37.96 | 37.86 | 39,500 |
Feb 07, 2024 | 37.75 | 38.02 | 37.75 | 37.97 | 37.87 | 87,300 |
Feb 06, 2024 | 37.91 | 37.91 | 37.59 | 37.71 | 37.61 | 47,400 |
Feb 05, 2024 | 37.74 | 37.82 | 37.59 | 37.72 | 37.62 | 47,700 |
Feb 02, 2024 | 37.20 | 37.76 | 37.20 | 37.68 | 37.58 | 88,500 |
Feb 01, 2024 | 36.99 | 37.06 | 36.75 | 37.06 | 36.96 | 99,600 |
Jan 31, 2024 | 37.10 | 37.10 | 36.74 | 36.77 | 36.67 | 109,700 |
Jan 30, 2024 | 37.28 | 37.33 | 37.20 | 37.23 | 37.13 | 50,100 |
Jan 29, 2024 | 37.08 | 37.28 | 37.08 | 37.27 | 37.17 | 27,400 |
Jan 26, 2024 | 37.13 | 37.20 | 37.05 | 37.08 | 36.98 | 61,700 |
Jan 25, 2024 | 37.20 | 37.26 | 37.06 | 37.17 | 37.07 | 76,900 |
Jan 24, 2024 | 37.17 | 37.28 | 37.07 | 37.16 | 37.06 | 38,700 |
Jan 23, 2024 | 37.03 | 37.03 | 36.87 | 36.97 | 36.87 | 81,200 |
Jan 22, 2024 | 36.92 | 36.93 | 36.79 | 36.90 | 36.80 | 41,100 |
Jan 19, 2024 | 36.54 | 36.69 | 36.40 | 36.67 | 36.57 | 25,300 |
Jan 18, 2024 | 36.31 | 36.40 | 36.14 | 36.38 | 36.28 | 45,200 |
Jan 17, 2024 | 36.21 | 36.21 | 35.99 | 36.11 | 36.02 | 49,900 |
Jan 16, 2024 | 36.28 | 36.32 | 36.15 | 36.27 | 36.18 | 51,300 |
Jan 15, 2024 | 36.23 | 36.40 | 36.23 | 36.33 | 36.23 | 32,500 |
Jan 12, 2024 | 36.17 | 36.17 | 35.99 | 36.14 | 36.05 | 36,200 |
Jan 11, 2024 | 36.02 | 36.17 | 35.92 | 36.10 | 36.01 | 39,600 |
Jan 10, 2024 | 35.95 | 36.12 | 35.90 | 36.06 | 35.97 | 35,600 |
Jan 09, 2024 | 35.81 | 35.96 | 35.75 | 35.91 | 35.82 | 28,000 |
Jan 08, 2024 | 35.54 | 35.85 | 35.52 | 35.83 | 35.74 | 28,800 |
Jan 05, 2024 | 35.37 | 35.43 | 35.25 | 35.36 | 35.27 | 29,500 |
Jan 04, 2024 | 35.39 | 35.55 | 35.27 | 35.27 | 35.18 | 38,000 |
Jan 03, 2024 | 35.56 | 35.56 | 35.35 | 35.40 | 35.31 | 36,100 |
Jan 02, 2024 | 35.45 | 35.61 | 35.45 | 35.61 | 35.52 | 23,200 |
Dec 29, 2023 | 35.61 | 35.76 | 35.40 | 35.63 | 35.54 | 40,800 |
Dec 28, 2023 | 35.66 | 35.74 | 35.59 | 35.67 | 35.58 | 15,800 |
Dec 28, 2023 | 0.134 Dividend | |||||
Dec 27, 2023 | 35.73 | 35.75 | 35.63 | 35.72 | 35.49 | 25,400 |
Dec 22, 2023 | 35.73 | 35.77 | 35.63 | 35.64 | 35.41 | 25,500 |
Dec 21, 2023 | 35.78 | 35.78 | 35.48 | 35.66 | 35.43 | 34,400 |
Dec 20, 2023 | 35.99 | 36.00 | 35.54 | 35.54 | 35.31 | 44,900 |
Dec 19, 2023 | 35.94 | 35.94 | 35.83 | 35.93 | 35.70 | 24,600 |
Dec 18, 2023 | 35.85 | 35.97 | 35.81 | 35.92 | 35.69 | 33,900 |
Dec 15, 2023 | 35.72 | 35.75 | 35.59 | 35.70 | 35.47 | 29,000 |
Dec 14, 2023 | 36.02 | 36.02 | 35.67 | 35.78 | 35.55 | 51,600 |
Dec 13, 2023 | 35.66 | 35.92 | 35.65 | 35.92 | 35.69 | 52,800 |
Dec 12, 2023 | 35.55 | 35.67 | 35.45 | 35.65 | 35.42 | 20,100 |
Dec 11, 2023 | 35.33 | 35.43 | 35.30 | 35.41 | 35.18 | 18,400 |
Dec 08, 2023 | 35.25 | 35.37 | 35.17 | 35.36 | 35.14 | 27,000 |
Dec 07, 2023 | 35.19 | 35.26 | 35.12 | 35.23 | 35.01 | 29,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |