Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 39.07 | 39.12 | 38.84 | 38.92 | 38.92 | 139,619 |
Apr 18, 2024 | 39.17 | 39.30 | 38.99 | 39.05 | 39.05 | 123,100 |
Apr 17, 2024 | 39.40 | 39.44 | 39.03 | 39.10 | 39.10 | 113,100 |
Apr 16, 2024 | 39.40 | 39.43 | 39.20 | 39.27 | 39.27 | 112,100 |
Apr 15, 2024 | 39.90 | 39.98 | 39.37 | 39.44 | 39.44 | 170,600 |
Apr 12, 2024 | 40.06 | 40.17 | 39.66 | 39.75 | 39.75 | 149,900 |
Apr 11, 2024 | 40.07 | 40.17 | 39.83 | 40.13 | 40.13 | 106,300 |
Apr 10, 2024 | 39.86 | 40.08 | 39.84 | 40.00 | 40.00 | 144,900 |
Apr 09, 2024 | 40.17 | 40.22 | 39.92 | 40.17 | 40.17 | 90,000 |
Apr 08, 2024 | 40.14 | 40.17 | 40.07 | 40.09 | 40.09 | 118,200 |
Apr 05, 2024 | 39.79 | 40.15 | 39.79 | 40.06 | 40.06 | 81,900 |
Apr 04, 2024 | 40.08 | 40.14 | 39.62 | 39.65 | 39.65 | 147,900 |
Apr 03, 2024 | 39.85 | 39.98 | 39.83 | 39.91 | 39.91 | 122,600 |
Apr 02, 2024 | 39.93 | 39.93 | 39.78 | 39.93 | 39.93 | 157,200 |
Apr 01, 2024 | 40.25 | 40.25 | 40.07 | 40.17 | 40.17 | 191,400 |
Mar 28, 2024 | 40.20 | 40.22 | 40.12 | 40.17 | 40.17 | 92,000 |
Mar 27, 2024 | 40.09 | 40.15 | 39.95 | 40.15 | 40.15 | 99,700 |
Mar 26, 2024 | 39.96 | 40.01 | 39.85 | 39.86 | 39.86 | 111,800 |
Mar 25, 2024 | 39.95 | 40.02 | 39.86 | 39.94 | 39.94 | 160,700 |
Mar 22, 2024 | 40.07 | 40.10 | 39.97 | 40.05 | 40.05 | 87,500 |
Mar 21, 2024 | 40.09 | 40.13 | 40.03 | 40.03 | 40.03 | 108,700 |
Mar 20, 2024 | 39.65 | 39.84 | 39.58 | 39.83 | 39.83 | 78,000 |
Mar 19, 2024 | 39.57 | 39.62 | 39.47 | 39.61 | 39.61 | 163,700 |
Mar 18, 2024 | 39.60 | 39.61 | 39.42 | 39.44 | 39.44 | 96,800 |
Mar 15, 2024 | 39.40 | 39.40 | 39.28 | 39.37 | 39.37 | 121,400 |
Mar 14, 2024 | 39.55 | 39.58 | 39.29 | 39.43 | 39.43 | 132,100 |
Mar 13, 2024 | 39.57 | 39.62 | 39.44 | 39.51 | 39.51 | 96,700 |
Mar 12, 2024 | 39.37 | 39.53 | 39.23 | 39.52 | 39.52 | 87,800 |
Mar 11, 2024 | 39.24 | 39.26 | 39.06 | 39.20 | 39.20 | 171,100 |
Mar 08, 2024 | 39.44 | 39.53 | 39.22 | 39.27 | 39.27 | 121,500 |
Mar 07, 2024 | 39.29 | 39.39 | 39.23 | 39.35 | 39.35 | 82,500 |
Mar 06, 2024 | 39.32 | 39.32 | 39.04 | 39.11 | 39.11 | 132,400 |
Mar 05, 2024 | 39.14 | 39.16 | 38.91 | 39.02 | 39.02 | 159,900 |
Mar 04, 2024 | 39.22 | 39.29 | 39.15 | 39.20 | 39.20 | 172,000 |
Mar 01, 2024 | 39.00 | 39.23 | 38.99 | 39.21 | 39.21 | 169,200 |
Feb 29, 2024 | 38.81 | 38.92 | 38.70 | 38.90 | 38.90 | 122,800 |
Feb 28, 2024 | 38.77 | 38.79 | 38.68 | 38.70 | 38.70 | 120,800 |
Feb 27, 2024 | 38.70 | 38.78 | 38.66 | 38.78 | 38.78 | 94,600 |
Feb 26, 2024 | 38.82 | 38.86 | 38.65 | 38.66 | 38.66 | 204,700 |
Feb 23, 2024 | 38.68 | 38.80 | 38.66 | 38.77 | 38.77 | 111,400 |
Feb 22, 2024 | 38.50 | 38.68 | 38.46 | 38.64 | 38.64 | 168,500 |
Feb 21, 2024 | 38.17 | 38.17 | 37.99 | 38.17 | 38.17 | 121,100 |
Feb 20, 2024 | 38.27 | 38.29 | 38.15 | 38.20 | 38.20 | 204,000 |
Feb 16, 2024 | 38.25 | 38.39 | 38.18 | 38.24 | 38.24 | 115,500 |
Feb 15, 2024 | 38.20 | 38.26 | 38.09 | 38.25 | 38.25 | 143,800 |
Feb 14, 2024 | 37.89 | 38.02 | 37.75 | 38.00 | 38.00 | 106,300 |
Feb 13, 2024 | 38.05 | 38.05 | 37.40 | 37.59 | 37.59 | 185,800 |
Feb 12, 2024 | 38.06 | 38.15 | 37.99 | 38.04 | 38.04 | 116,800 |
Feb 09, 2024 | 37.86 | 38.00 | 37.77 | 37.98 | 37.98 | 107,000 |
Feb 08, 2024 | 37.82 | 37.83 | 37.67 | 37.80 | 37.80 | 97,800 |
Feb 07, 2024 | 37.74 | 37.85 | 37.70 | 37.80 | 37.80 | 107,900 |
Feb 06, 2024 | 37.75 | 37.77 | 37.62 | 37.71 | 37.71 | 89,000 |
Feb 05, 2024 | 37.73 | 37.73 | 37.46 | 37.62 | 37.62 | 114,300 |
Feb 02, 2024 | 37.50 | 37.73 | 37.42 | 37.71 | 37.71 | 105,800 |
Feb 01, 2024 | 37.71 | 37.71 | 37.19 | 37.47 | 37.47 | 130,700 |
Jan 31, 2024 | 37.50 | 37.53 | 37.21 | 37.25 | 37.25 | 108,100 |
Jan 30, 2024 | 37.70 | 37.70 | 37.53 | 37.56 | 37.56 | 91,700 |
Jan 29, 2024 | 37.57 | 37.64 | 37.42 | 37.64 | 37.64 | 113,000 |
Jan 26, 2024 | 37.57 | 37.59 | 37.44 | 37.47 | 37.47 | 93,500 |
Jan 25, 2024 | 37.56 | 37.56 | 37.40 | 37.50 | 37.50 | 99,100 |
Jan 24, 2024 | 37.43 | 37.56 | 37.43 | 37.46 | 37.46 | 98,300 |
Jan 23, 2024 | 37.22 | 37.26 | 37.14 | 37.25 | 37.25 | 76,000 |
Jan 22, 2024 | 37.13 | 37.22 | 37.08 | 37.19 | 37.19 | 99,900 |
Jan 19, 2024 | 36.87 | 37.03 | 36.72 | 37.02 | 37.02 | 139,800 |
Jan 18, 2024 | 36.81 | 36.83 | 36.60 | 36.81 | 36.81 | 89,400 |
Jan 17, 2024 | 36.73 | 36.73 | 36.46 | 36.59 | 36.59 | 142,300 |
Jan 16, 2024 | 37.06 | 37.06 | 36.80 | 36.90 | 36.90 | 172,900 |
Jan 15, 2024 | 37.08 | 37.17 | 37.03 | 37.16 | 37.16 | 144,800 |
Jan 12, 2024 | 37.00 | 37.09 | 36.90 | 37.02 | 37.02 | 161,700 |
Jan 11, 2024 | 37.00 | 37.03 | 36.70 | 36.93 | 36.93 | 160,300 |
Jan 10, 2024 | 36.85 | 36.97 | 36.80 | 36.93 | 36.93 | 200,100 |
Jan 09, 2024 | 36.82 | 36.87 | 36.70 | 36.85 | 36.85 | 166,400 |
Jan 08, 2024 | 36.60 | 36.93 | 36.60 | 36.93 | 36.93 | 164,100 |
Jan 05, 2024 | 36.48 | 36.64 | 36.45 | 36.57 | 36.57 | 114,800 |
Jan 04, 2024 | 36.50 | 36.68 | 36.47 | 36.49 | 36.49 | 126,400 |
Jan 03, 2024 | 36.50 | 36.62 | 36.40 | 36.49 | 36.49 | 201,900 |
Jan 02, 2024 | 36.78 | 36.92 | 36.60 | 36.70 | 36.70 | 204,600 |
Dec 29, 2023 | 36.81 | 36.85 | 36.59 | 36.77 | 36.77 | 110,700 |
Dec 28, 2023 | 37.00 | 37.00 | 36.74 | 36.76 | 36.76 | 140,400 |
Dec 28, 2023 | 0.692 Dividend | |||||
Dec 27, 2023 | 37.29 | 37.50 | 37.29 | 37.43 | 36.74 | 128,400 |
Dec 22, 2023 | 37.22 | 37.35 | 37.20 | 37.27 | 36.58 | 119,600 |
Dec 21, 2023 | 37.17 | 37.24 | 37.05 | 37.21 | 36.52 | 57,200 |
Dec 20, 2023 | 37.38 | 37.42 | 36.95 | 36.97 | 36.29 | 108,900 |
Dec 19, 2023 | 37.24 | 37.39 | 37.24 | 37.38 | 36.69 | 50,900 |
Dec 18, 2023 | 37.15 | 37.23 | 37.11 | 37.22 | 36.53 | 87,400 |
Dec 15, 2023 | 37.31 | 37.32 | 36.97 | 37.02 | 36.34 | 126,700 |
Dec 14, 2023 | 37.31 | 37.45 | 37.20 | 37.31 | 36.62 | 68,600 |
Dec 13, 2023 | 36.81 | 37.22 | 36.73 | 37.22 | 36.53 | 139,000 |
Dec 12, 2023 | 36.84 | 36.84 | 36.64 | 36.81 | 36.13 | 59,900 |
Dec 11, 2023 | 36.65 | 36.75 | 36.59 | 36.75 | 36.07 | 76,500 |
Dec 08, 2023 | 36.56 | 36.70 | 36.55 | 36.69 | 36.01 | 61,600 |
Dec 07, 2023 | 36.54 | 36.61 | 36.49 | 36.59 | 35.91 | 58,900 |
Dec 06, 2023 | 36.59 | 36.68 | 36.40 | 36.40 | 35.73 | 77,200 |
Dec 05, 2023 | 36.47 | 36.55 | 36.43 | 36.51 | 35.84 | 48,500 |
Dec 04, 2023 | 36.46 | 36.51 | 36.35 | 36.49 | 35.82 | 106,900 |
Dec 01, 2023 | 36.19 | 36.56 | 36.18 | 36.56 | 35.88 | 117,900 |
Nov 30, 2023 | 36.44 | 36.44 | 36.25 | 36.40 | 35.73 | 43,800 |
Nov 29, 2023 | 36.37 | 36.41 | 36.27 | 36.30 | 35.63 | 35,700 |
Nov 28, 2023 | 36.20 | 36.29 | 36.10 | 36.20 | 35.53 | 76,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |