Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 38.95 | 39.24 | 38.95 | 39.18 | 39.18 | 43,900 |
Apr 25, 2024 | 38.67 | 38.85 | 38.57 | 38.85 | 38.85 | 27,900 |
Apr 24, 2024 | 39.06 | 39.18 | 38.96 | 39.09 | 39.09 | 26,100 |
Apr 23, 2024 | 38.75 | 38.99 | 38.74 | 38.94 | 38.94 | 33,500 |
Apr 22, 2024 | 38.49 | 38.75 | 38.45 | 38.67 | 38.67 | 40,100 |
Apr 19, 2024 | 38.59 | 38.62 | 38.34 | 38.41 | 38.41 | 38,900 |
Apr 18, 2024 | 38.74 | 38.92 | 38.64 | 38.67 | 38.67 | 34,600 |
Apr 17, 2024 | 39.17 | 39.17 | 38.70 | 38.73 | 38.73 | 19,000 |
Apr 16, 2024 | 39.12 | 39.13 | 38.97 | 39.02 | 39.02 | 33,700 |
Apr 15, 2024 | 39.69 | 39.69 | 39.09 | 39.14 | 39.14 | 34,800 |
Apr 12, 2024 | 39.75 | 39.75 | 39.39 | 39.45 | 39.45 | 19,700 |
Apr 11, 2024 | 39.68 | 39.87 | 39.50 | 39.83 | 39.83 | 25,100 |
Apr 10, 2024 | 39.45 | 39.62 | 39.45 | 39.58 | 39.58 | 26,900 |
Apr 09, 2024 | 39.74 | 39.74 | 39.51 | 39.72 | 39.72 | 13,600 |
Apr 08, 2024 | 39.67 | 39.77 | 39.64 | 39.68 | 39.68 | 33,200 |
Apr 05, 2024 | 39.47 | 39.70 | 39.47 | 39.64 | 39.64 | 25,300 |
Apr 04, 2024 | 39.73 | 39.75 | 39.20 | 39.24 | 39.24 | 20,800 |
Apr 03, 2024 | 39.50 | 39.61 | 39.46 | 39.56 | 39.56 | 31,900 |
Apr 02, 2024 | 39.62 | 39.62 | 39.46 | 39.59 | 39.59 | 20,400 |
Apr 01, 2024 | 39.92 | 39.94 | 39.76 | 39.86 | 39.86 | 25,200 |
Mar 28, 2024 | 39.86 | 39.89 | 39.77 | 39.84 | 39.84 | 13,500 |
Mar 27, 2024 | 39.82 | 39.87 | 39.70 | 39.86 | 39.86 | 17,400 |
Mar 26, 2024 | 39.69 | 39.74 | 39.64 | 39.65 | 39.65 | 14,500 |
Mar 25, 2024 | 39.75 | 39.75 | 39.66 | 39.66 | 39.66 | 35,500 |
Mar 22, 2024 | 39.80 | 39.91 | 39.75 | 39.86 | 39.86 | 22,800 |
Mar 21, 2024 | 39.76 | 39.82 | 39.72 | 39.74 | 39.74 | 22,100 |
Mar 20, 2024 | 39.38 | 39.51 | 39.26 | 39.51 | 39.51 | 33,000 |
Mar 19, 2024 | 39.25 | 39.33 | 39.15 | 39.33 | 39.33 | 18,100 |
Mar 18, 2024 | 39.16 | 39.25 | 39.08 | 39.13 | 39.13 | 33,700 |
Mar 15, 2024 | 38.99 | 39.02 | 38.90 | 39.02 | 39.02 | 15,300 |
Mar 14, 2024 | 39.17 | 39.17 | 38.95 | 39.14 | 39.14 | 12,100 |
Mar 13, 2024 | 39.18 | 39.18 | 39.05 | 39.12 | 39.12 | 19,100 |
Mar 12, 2024 | 39.00 | 39.24 | 38.94 | 39.24 | 39.24 | 20,100 |
Mar 11, 2024 | 38.91 | 38.91 | 38.74 | 38.81 | 38.81 | 27,300 |
Mar 08, 2024 | 39.13 | 39.24 | 38.90 | 38.97 | 38.97 | 34,200 |
Mar 07, 2024 | 38.99 | 39.08 | 38.95 | 39.04 | 39.04 | 17,900 |
Mar 06, 2024 | 38.95 | 38.95 | 38.75 | 38.83 | 38.83 | 21,500 |
Mar 05, 2024 | 38.89 | 38.89 | 38.62 | 38.75 | 38.75 | 20,300 |
Mar 04, 2024 | 38.96 | 39.08 | 38.93 | 38.98 | 38.98 | 30,400 |
Mar 01, 2024 | 38.78 | 39.00 | 38.77 | 39.00 | 39.00 | 23,200 |
Feb 29, 2024 | 38.64 | 38.70 | 38.47 | 38.67 | 38.67 | 35,600 |
Feb 28, 2024 | 38.53 | 38.55 | 38.44 | 38.53 | 38.53 | 26,500 |
Feb 27, 2024 | 38.42 | 38.56 | 38.39 | 38.56 | 38.56 | 16,900 |
Feb 26, 2024 | 38.59 | 38.59 | 38.39 | 38.41 | 38.41 | 33,600 |
Feb 23, 2024 | 38.51 | 38.54 | 38.44 | 38.49 | 38.49 | 23,000 |
Feb 22, 2024 | 38.19 | 38.45 | 38.17 | 38.43 | 38.43 | 18,400 |
Feb 21, 2024 | 37.78 | 37.86 | 37.64 | 37.86 | 37.86 | 36,100 |
Feb 20, 2024 | 37.80 | 37.91 | 37.74 | 37.82 | 37.82 | 24,800 |
Feb 16, 2024 | 37.98 | 38.01 | 37.80 | 37.86 | 37.86 | 41,500 |
Feb 15, 2024 | 37.80 | 37.91 | 37.79 | 37.91 | 37.91 | 11,700 |
Feb 14, 2024 | 37.60 | 37.81 | 37.57 | 37.81 | 37.81 | 30,600 |
Feb 13, 2024 | 37.46 | 37.59 | 37.29 | 37.48 | 37.48 | 26,800 |
Feb 12, 2024 | 37.68 | 37.82 | 37.68 | 37.75 | 37.75 | 28,000 |
Feb 09, 2024 | 37.51 | 37.69 | 37.45 | 37.69 | 37.69 | 17,600 |
Feb 08, 2024 | 37.56 | 37.56 | 37.44 | 37.51 | 37.51 | 21,400 |
Feb 07, 2024 | 37.44 | 37.53 | 37.38 | 37.52 | 37.52 | 19,200 |
Feb 06, 2024 | 37.48 | 37.48 | 37.27 | 37.39 | 37.39 | 31,800 |
Feb 05, 2024 | 37.26 | 37.40 | 37.15 | 37.34 | 37.34 | 87,100 |
Feb 02, 2024 | 37.00 | 37.32 | 36.97 | 37.27 | 37.27 | 37,700 |
Feb 01, 2024 | 36.77 | 36.94 | 36.60 | 36.94 | 36.94 | 16,900 |
Jan 31, 2024 | 36.92 | 36.92 | 36.64 | 36.66 | 36.66 | 48,500 |
Jan 30, 2024 | 37.05 | 37.05 | 36.97 | 37.00 | 37.00 | 10,700 |
Jan 29, 2024 | 36.94 | 37.11 | 36.92 | 37.11 | 37.11 | 25,100 |
Jan 26, 2024 | 36.91 | 37.05 | 36.91 | 36.94 | 36.94 | 32,100 |
Jan 25, 2024 | 37.02 | 37.05 | 36.91 | 37.01 | 37.01 | 28,400 |
Jan 24, 2024 | 36.92 | 37.08 | 36.92 | 36.99 | 36.99 | 22,000 |
Jan 23, 2024 | 36.71 | 36.72 | 36.61 | 36.72 | 36.72 | 15,800 |
Jan 22, 2024 | 36.56 | 36.72 | 36.56 | 36.70 | 36.70 | 27,600 |
Jan 19, 2024 | 36.26 | 36.50 | 36.21 | 36.48 | 36.48 | 27,200 |
Jan 18, 2024 | 36.13 | 36.32 | 36.09 | 36.32 | 36.32 | 14,900 |
Jan 17, 2024 | 36.09 | 36.09 | 35.92 | 36.06 | 36.06 | 35,700 |
Jan 16, 2024 | 36.29 | 36.35 | 36.18 | 36.28 | 36.28 | 37,400 |
Jan 15, 2024 | 36.45 | 36.45 | 36.30 | 36.45 | 36.45 | 44,500 |
Jan 12, 2024 | 36.34 | 36.39 | 36.25 | 36.39 | 36.39 | 32,200 |
Jan 11, 2024 | 36.26 | 36.31 | 36.10 | 36.31 | 36.31 | 31,400 |
Jan 10, 2024 | 36.13 | 36.27 | 36.10 | 36.24 | 36.24 | 17,300 |
Jan 09, 2024 | 36.10 | 36.15 | 35.99 | 36.14 | 36.14 | 41,400 |
Jan 08, 2024 | 35.85 | 36.18 | 35.85 | 36.18 | 36.18 | 58,600 |
Jan 05, 2024 | 35.69 | 35.88 | 35.69 | 35.80 | 35.80 | 63,700 |
Jan 04, 2024 | 35.75 | 35.93 | 35.70 | 35.73 | 35.73 | 45,400 |
Jan 03, 2024 | 35.76 | 35.91 | 35.73 | 35.76 | 35.76 | 42,400 |
Jan 02, 2024 | 35.99 | 36.05 | 35.90 | 36.01 | 36.01 | 41,100 |
Dec 29, 2023 | 36.13 | 36.14 | 35.86 | 36.04 | 36.04 | 13,800 |
Dec 28, 2023 | 36.09 | 36.11 | 36.00 | 36.09 | 36.09 | 46,500 |
Dec 28, 2023 | 0.325 Dividend | |||||
Dec 27, 2023 | 36.30 | 36.35 | 36.18 | 36.34 | 36.01 | 34,000 |
Dec 22, 2023 | 36.19 | 36.27 | 36.13 | 36.16 | 35.84 | 18,300 |
Dec 21, 2023 | 36.17 | 36.22 | 36.02 | 36.20 | 35.88 | 23,900 |
Dec 20, 2023 | 36.40 | 36.40 | 35.99 | 35.99 | 35.67 | 35,400 |
Dec 19, 2023 | 36.28 | 36.42 | 36.28 | 36.42 | 36.09 | 23,800 |
Dec 18, 2023 | 36.22 | 36.33 | 36.19 | 36.29 | 35.97 | 22,600 |
Dec 15, 2023 | 36.22 | 36.23 | 36.06 | 36.12 | 35.80 | 47,700 |
Dec 14, 2023 | 36.45 | 36.48 | 36.24 | 36.35 | 36.02 | 37,400 |
Dec 13, 2023 | 35.97 | 36.30 | 35.95 | 36.29 | 35.97 | 19,300 |
Dec 12, 2023 | 35.87 | 36.05 | 35.86 | 36.03 | 35.71 | 17,000 |
Dec 11, 2023 | 35.72 | 35.91 | 35.72 | 35.91 | 35.59 | 32,600 |
Dec 08, 2023 | 35.65 | 35.83 | 35.65 | 35.82 | 35.50 | 12,200 |
Dec 07, 2023 | 35.60 | 35.72 | 35.60 | 35.72 | 35.40 | 33,500 |
Dec 06, 2023 | 35.67 | 35.69 | 35.47 | 35.47 | 35.15 | 15,700 |
Dec 05, 2023 | 35.42 | 35.55 | 35.42 | 35.55 | 35.23 | 19,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |