Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 36.33 | 36.50 | 36.27 | 36.49 | 36.49 | 40,300 |
Apr 24, 2024 | 36.93 | 36.94 | 36.70 | 36.78 | 36.78 | 44,200 |
Apr 23, 2024 | 36.57 | 36.79 | 36.55 | 36.79 | 36.79 | 41,200 |
Apr 22, 2024 | 36.28 | 36.56 | 36.28 | 36.50 | 36.50 | 137,000 |
Apr 19, 2024 | 36.19 | 36.26 | 36.08 | 36.15 | 36.15 | 289,200 |
Apr 18, 2024 | 36.30 | 36.43 | 36.23 | 36.27 | 36.27 | 43,600 |
Apr 17, 2024 | 36.60 | 36.60 | 36.29 | 36.33 | 36.33 | 156,000 |
Apr 16, 2024 | 36.54 | 36.59 | 36.41 | 36.48 | 36.48 | 140,800 |
Apr 15, 2024 | 37.12 | 37.14 | 36.71 | 36.76 | 36.76 | 69,700 |
Apr 12, 2024 | 37.10 | 37.11 | 36.82 | 36.82 | 36.82 | 71,700 |
Apr 11, 2024 | 37.11 | 37.22 | 36.88 | 37.19 | 37.19 | 38,600 |
Apr 10, 2024 | 36.99 | 37.14 | 36.94 | 37.05 | 37.05 | 117,900 |
Apr 09, 2024 | 37.36 | 37.40 | 37.20 | 37.29 | 37.29 | 57,800 |
Apr 08, 2024 | 37.29 | 37.35 | 37.27 | 37.29 | 37.29 | 39,100 |
Apr 05, 2024 | 37.06 | 37.17 | 37.04 | 37.13 | 37.13 | 55,400 |
Apr 04, 2024 | 37.23 | 37.25 | 36.88 | 36.88 | 36.88 | 88,900 |
Apr 03, 2024 | 36.98 | 37.18 | 36.94 | 37.13 | 37.13 | 53,900 |
Apr 02, 2024 | 37.03 | 37.05 | 36.95 | 37.05 | 37.05 | 86,200 |
Apr 01, 2024 | 37.32 | 37.45 | 37.25 | 37.35 | 37.35 | 84,800 |
Mar 28, 2024 | 37.40 | 37.44 | 37.32 | 37.38 | 37.38 | 118,200 |
Mar 27, 2024 | 37.43 | 37.55 | 37.41 | 37.55 | 37.55 | 68,600 |
Mar 26, 2024 | 37.31 | 37.43 | 37.31 | 37.35 | 37.35 | 98,500 |
Mar 25, 2024 | 37.29 | 37.39 | 37.26 | 37.31 | 37.31 | 73,700 |
Mar 22, 2024 | 37.41 | 37.54 | 37.36 | 37.53 | 37.53 | 98,800 |
Mar 21, 2024 | 37.32 | 37.40 | 37.28 | 37.35 | 37.35 | 66,600 |
Mar 20, 2024 | 37.07 | 37.25 | 37.03 | 37.24 | 37.24 | 57,400 |
Mar 19, 2024 | 37.07 | 37.11 | 37.01 | 37.04 | 37.04 | 64,000 |
Mar 18, 2024 | 37.01 | 37.01 | 36.88 | 36.91 | 36.91 | 80,100 |
Mar 15, 2024 | 36.94 | 36.97 | 36.80 | 36.96 | 36.96 | 78,200 |
Mar 14, 2024 | 37.00 | 37.02 | 36.76 | 36.91 | 36.91 | 100,400 |
Mar 13, 2024 | 37.00 | 37.05 | 36.93 | 36.98 | 36.98 | 87,000 |
Mar 12, 2024 | 36.80 | 37.07 | 36.79 | 37.07 | 37.07 | 105,100 |
Mar 11, 2024 | 36.78 | 36.78 | 36.61 | 36.75 | 36.75 | 80,800 |
Mar 08, 2024 | 37.15 | 37.18 | 36.95 | 37.00 | 37.00 | 78,800 |
Mar 07, 2024 | 36.94 | 37.04 | 36.93 | 37.00 | 37.00 | 88,300 |
Mar 06, 2024 | 36.84 | 36.85 | 36.69 | 36.74 | 36.74 | 61,400 |
Mar 05, 2024 | 36.55 | 36.61 | 36.42 | 36.51 | 36.51 | 175,800 |
Mar 04, 2024 | 36.46 | 36.59 | 36.44 | 36.54 | 36.54 | 61,100 |
Mar 01, 2024 | 36.45 | 36.60 | 36.34 | 36.58 | 36.58 | 105,200 |
Feb 29, 2024 | 36.29 | 36.30 | 36.09 | 36.23 | 36.23 | 138,700 |
Feb 28, 2024 | 36.13 | 36.21 | 36.09 | 36.17 | 36.17 | 80,800 |
Feb 27, 2024 | 36.03 | 36.30 | 36.03 | 36.30 | 36.30 | 70,700 |
Feb 26, 2024 | 36.15 | 36.17 | 36.09 | 36.13 | 36.13 | 108,000 |
Feb 23, 2024 | 36.04 | 36.16 | 36.03 | 36.14 | 36.14 | 108,000 |
Feb 22, 2024 | 35.92 | 36.05 | 35.92 | 36.03 | 36.03 | 116,900 |
Feb 21, 2024 | 35.66 | 35.73 | 35.60 | 35.73 | 35.73 | 58,700 |
Feb 20, 2024 | 35.70 | 35.77 | 35.67 | 35.75 | 35.75 | 80,400 |
Feb 16, 2024 | 35.51 | 35.62 | 35.41 | 35.54 | 35.54 | 90,600 |
Feb 15, 2024 | 35.30 | 35.42 | 35.30 | 35.42 | 35.42 | 76,900 |
Feb 14, 2024 | 35.03 | 35.25 | 35.03 | 35.25 | 35.25 | 101,100 |
Feb 13, 2024 | 35.00 | 35.05 | 34.84 | 34.94 | 34.94 | 49,800 |
Feb 12, 2024 | 35.14 | 35.20 | 35.08 | 35.17 | 35.17 | 149,300 |
Feb 09, 2024 | 34.98 | 35.10 | 34.88 | 35.08 | 35.08 | 80,200 |
Feb 08, 2024 | 35.07 | 35.07 | 34.89 | 34.99 | 34.99 | 93,000 |
Feb 07, 2024 | 35.04 | 35.09 | 34.97 | 35.06 | 35.06 | 50,600 |
Feb 06, 2024 | 35.06 | 35.13 | 35.00 | 35.13 | 35.13 | 42,400 |
Feb 05, 2024 | 34.93 | 35.09 | 34.87 | 35.07 | 35.07 | 51,300 |
Feb 02, 2024 | 35.04 | 35.06 | 34.89 | 35.05 | 35.05 | 75,900 |
Feb 01, 2024 | 34.97 | 35.16 | 34.88 | 35.16 | 35.16 | 41,200 |
Jan 31, 2024 | 35.09 | 35.22 | 34.90 | 34.96 | 34.96 | 225,500 |
Jan 30, 2024 | 35.08 | 35.08 | 34.97 | 35.03 | 35.03 | 51,200 |
Jan 29, 2024 | 34.99 | 35.13 | 34.92 | 35.12 | 35.12 | 63,500 |
Jan 26, 2024 | 34.89 | 35.08 | 34.89 | 34.97 | 34.97 | 71,400 |
Jan 25, 2024 | 35.00 | 35.00 | 34.83 | 34.92 | 34.92 | 40,100 |
Jan 24, 2024 | 34.83 | 35.05 | 34.83 | 34.99 | 34.99 | 106,500 |
Jan 23, 2024 | 34.55 | 34.56 | 34.44 | 34.56 | 34.56 | 54,900 |
Jan 22, 2024 | 34.56 | 34.69 | 34.53 | 34.68 | 34.68 | 59,200 |
Jan 19, 2024 | 34.38 | 34.45 | 34.25 | 34.45 | 34.45 | 93,100 |
Jan 18, 2024 | 34.38 | 34.54 | 34.31 | 34.54 | 34.54 | 53,700 |
Jan 17, 2024 | 34.18 | 34.30 | 34.08 | 34.30 | 34.30 | 80,800 |
Jan 16, 2024 | 34.64 | 34.69 | 34.51 | 34.59 | 34.59 | 67,600 |
Jan 15, 2024 | 34.94 | 35.04 | 34.87 | 34.88 | 34.88 | 105,400 |
Jan 12, 2024 | 34.87 | 34.97 | 34.85 | 34.95 | 34.95 | 49,000 |
Jan 11, 2024 | 34.74 | 34.80 | 34.57 | 34.78 | 34.78 | 73,200 |
Jan 10, 2024 | 34.63 | 34.78 | 34.63 | 34.77 | 34.77 | 102,700 |
Jan 09, 2024 | 34.56 | 34.63 | 34.53 | 34.58 | 34.58 | 55,800 |
Jan 08, 2024 | 34.58 | 34.78 | 34.54 | 34.78 | 34.78 | 60,000 |
Jan 05, 2024 | 34.33 | 34.57 | 34.30 | 34.44 | 34.44 | 123,300 |
Jan 04, 2024 | 34.24 | 34.51 | 34.24 | 34.41 | 34.41 | 106,900 |
Jan 03, 2024 | 34.21 | 34.39 | 34.13 | 34.32 | 34.32 | 63,400 |
Jan 02, 2024 | 34.57 | 34.58 | 34.44 | 34.48 | 34.48 | 105,700 |
Dec 29, 2023 | 34.68 | 34.70 | 34.46 | 34.70 | 34.70 | 86,000 |
Dec 28, 2023 | 34.63 | 34.66 | 34.55 | 34.56 | 34.56 | 57,100 |
Dec 28, 2023 | 0.344 Dividend | |||||
Dec 27, 2023 | 34.76 | 34.98 | 34.73 | 34.96 | 34.62 | 118,900 |
Dec 22, 2023 | 34.74 | 34.82 | 34.72 | 34.76 | 34.42 | 42,400 |
Dec 21, 2023 | 34.74 | 34.79 | 34.62 | 34.79 | 34.45 | 76,300 |
Dec 20, 2023 | 34.71 | 34.73 | 34.41 | 34.45 | 34.11 | 83,300 |
Dec 19, 2023 | 34.68 | 34.72 | 34.62 | 34.72 | 34.38 | 46,700 |
Dec 18, 2023 | 34.49 | 34.57 | 34.44 | 34.56 | 34.22 | 68,800 |
Dec 15, 2023 | 34.62 | 34.66 | 34.37 | 34.41 | 34.07 | 77,700 |
Dec 14, 2023 | 34.76 | 34.93 | 34.73 | 34.81 | 34.47 | 50,400 |
Dec 13, 2023 | 34.39 | 34.75 | 34.31 | 34.73 | 34.39 | 62,100 |
Dec 12, 2023 | 34.34 | 34.48 | 34.30 | 34.48 | 34.14 | 63,700 |
Dec 11, 2023 | 34.21 | 34.39 | 34.21 | 34.39 | 34.05 | 32,900 |
Dec 08, 2023 | 34.13 | 34.35 | 34.13 | 34.35 | 34.01 | 108,000 |
Dec 07, 2023 | 34.16 | 34.33 | 34.11 | 34.29 | 33.95 | 59,500 |
Dec 06, 2023 | 34.19 | 34.29 | 34.06 | 34.07 | 33.73 | 48,600 |
Dec 05, 2023 | 33.90 | 34.01 | 33.90 | 33.97 | 33.64 | 56,300 |
Dec 04, 2023 | 33.88 | 33.99 | 33.83 | 33.96 | 33.63 | 33,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |