Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 38.61 | 38.73 | 38.30 | 38.54 | 38.54 | 33,800 |
Apr 23, 2024 | 38.07 | 38.86 | 38.07 | 38.69 | 38.69 | 33,100 |
Apr 22, 2024 | 37.84 | 38.24 | 37.61 | 38.01 | 38.01 | 39,100 |
Apr 19, 2024 | 37.40 | 37.85 | 37.27 | 37.62 | 37.62 | 48,300 |
Apr 18, 2024 | 37.74 | 38.10 | 37.46 | 37.54 | 37.54 | 54,500 |
Apr 17, 2024 | 38.26 | 38.26 | 37.61 | 37.61 | 37.61 | 98,800 |
Apr 16, 2024 | 37.86 | 38.20 | 37.66 | 38.03 | 38.03 | 38,400 |
Apr 15, 2024 | 38.87 | 38.96 | 37.99 | 38.13 | 38.13 | 34,400 |
Apr 12, 2024 | 39.22 | 39.24 | 38.53 | 38.68 | 38.68 | 71,400 |
Apr 11, 2024 | 39.37 | 39.53 | 39.02 | 39.45 | 39.45 | 48,900 |
Apr 10, 2024 | 39.22 | 39.56 | 38.93 | 39.21 | 39.21 | 107,300 |
Apr 09, 2024 | 40.24 | 40.33 | 39.96 | 40.27 | 40.27 | 31,400 |
Apr 08, 2024 | 40.17 | 40.21 | 39.95 | 40.10 | 40.10 | 29,300 |
Apr 05, 2024 | 39.61 | 40.08 | 39.60 | 39.90 | 39.90 | 43,400 |
Apr 04, 2024 | 40.61 | 40.64 | 39.66 | 39.81 | 39.81 | 98,100 |
Apr 03, 2024 | 39.69 | 40.26 | 39.69 | 40.17 | 40.17 | 65,500 |
Apr 02, 2024 | 40.16 | 40.16 | 39.70 | 39.89 | 39.89 | 96,600 |
Apr 01, 2024 | 41.14 | 41.14 | 40.58 | 40.69 | 40.69 | 105,200 |
Mar 28, 2024 | 41.00 | 41.34 | 40.98 | 41.05 | 41.05 | 63,200 |
Mar 27, 2024 | 40.37 | 40.92 | 40.30 | 40.92 | 40.92 | 52,000 |
Mar 26, 2024 | 40.39 | 40.39 | 40.03 | 40.03 | 40.03 | 89,500 |
Mar 25, 2024 | 40.15 | 40.38 | 40.12 | 40.12 | 40.12 | 18,000 |
Mar 22, 2024 | 40.57 | 40.57 | 40.03 | 40.04 | 40.04 | 53,100 |
Mar 21, 2024 | 40.42 | 40.73 | 40.42 | 40.59 | 40.59 | 86,700 |
Mar 20, 2024 | 39.28 | 40.28 | 39.22 | 40.14 | 40.14 | 34,300 |
Mar 19, 2024 | 38.92 | 39.47 | 38.92 | 39.37 | 39.37 | 29,100 |
Mar 18, 2024 | 39.53 | 39.53 | 39.15 | 39.18 | 39.18 | 37,500 |
Mar 15, 2024 | 39.18 | 39.49 | 39.18 | 39.43 | 39.43 | 54,200 |
Mar 14, 2024 | 39.92 | 39.93 | 38.99 | 39.32 | 39.32 | 80,100 |
Mar 13, 2024 | 39.92 | 40.23 | 39.92 | 39.98 | 39.98 | 19,200 |
Mar 12, 2024 | 39.97 | 40.07 | 39.65 | 39.92 | 39.92 | 43,500 |
Mar 11, 2024 | 40.14 | 40.26 | 39.89 | 39.92 | 39.92 | 47,500 |
Mar 08, 2024 | 40.65 | 40.96 | 40.11 | 40.27 | 40.27 | 41,000 |
Mar 07, 2024 | 40.27 | 40.50 | 40.23 | 40.31 | 40.31 | 47,100 |
Mar 06, 2024 | 40.12 | 40.12 | 39.83 | 39.97 | 39.97 | 39,300 |
Mar 05, 2024 | 39.82 | 40.09 | 39.56 | 39.68 | 39.68 | 42,100 |
Mar 04, 2024 | 40.31 | 40.47 | 40.04 | 40.04 | 40.04 | 36,900 |
Mar 01, 2024 | 39.87 | 40.17 | 39.64 | 40.11 | 40.11 | 114,700 |
Feb 29, 2024 | 39.95 | 40.13 | 39.52 | 39.76 | 39.76 | 77,200 |
Feb 28, 2024 | 39.45 | 39.67 | 39.35 | 39.43 | 39.43 | 32,400 |
Feb 27, 2024 | 39.54 | 39.76 | 39.53 | 39.75 | 39.75 | 42,100 |
Feb 26, 2024 | 38.84 | 39.27 | 38.81 | 39.20 | 39.20 | 46,600 |
Feb 23, 2024 | 38.89 | 39.16 | 38.70 | 38.93 | 38.93 | 46,800 |
Feb 22, 2024 | 38.70 | 38.95 | 38.60 | 38.92 | 38.92 | 58,600 |
Feb 21, 2024 | 38.51 | 38.58 | 38.25 | 38.50 | 38.50 | 36,300 |
Feb 20, 2024 | 38.81 | 38.87 | 38.59 | 38.72 | 38.72 | 48,300 |
Feb 16, 2024 | 39.39 | 39.58 | 39.20 | 39.27 | 39.27 | 47,500 |
Feb 15, 2024 | 39.15 | 39.86 | 39.14 | 39.83 | 39.83 | 57,700 |
Feb 14, 2024 | 38.52 | 38.91 | 38.25 | 38.84 | 38.84 | 100,400 |
Feb 13, 2024 | 38.33 | 38.46 | 37.60 | 37.84 | 37.84 | 158,300 |
Feb 12, 2024 | 39.02 | 39.63 | 38.94 | 39.53 | 39.53 | 115,100 |
Feb 09, 2024 | 38.33 | 38.86 | 38.30 | 38.83 | 38.83 | 63,300 |
Feb 08, 2024 | 37.63 | 38.23 | 37.63 | 38.22 | 38.22 | 30,500 |
Feb 07, 2024 | 37.81 | 37.81 | 37.40 | 37.61 | 37.61 | 42,500 |
Feb 06, 2024 | 37.34 | 37.70 | 37.23 | 37.69 | 37.69 | 58,400 |
Feb 05, 2024 | 37.50 | 37.60 | 37.02 | 37.37 | 37.37 | 79,500 |
Feb 02, 2024 | 37.65 | 38.02 | 37.49 | 37.86 | 37.86 | 81,000 |
Feb 01, 2024 | 37.84 | 38.11 | 37.35 | 38.11 | 38.11 | 50,000 |
Jan 31, 2024 | 38.34 | 38.72 | 37.52 | 37.57 | 37.57 | 91,200 |
Jan 30, 2024 | 38.66 | 38.73 | 38.40 | 38.53 | 38.53 | 28,600 |
Jan 29, 2024 | 38.22 | 38.86 | 38.02 | 38.86 | 38.86 | 55,400 |
Jan 26, 2024 | 38.37 | 38.54 | 38.08 | 38.15 | 38.15 | 33,200 |
Jan 25, 2024 | 38.41 | 38.50 | 37.88 | 38.14 | 38.14 | 65,200 |
Jan 24, 2024 | 38.67 | 38.67 | 37.80 | 37.84 | 37.84 | 85,000 |
Jan 23, 2024 | 38.64 | 38.68 | 38.00 | 38.17 | 38.17 | 48,200 |
Jan 22, 2024 | 37.82 | 38.32 | 37.82 | 38.30 | 38.30 | 105,500 |
Jan 19, 2024 | 37.22 | 37.53 | 36.86 | 37.50 | 37.50 | 72,300 |
Jan 18, 2024 | 37.10 | 37.11 | 36.65 | 37.10 | 37.10 | 41,500 |
Jan 17, 2024 | 36.59 | 36.91 | 36.51 | 36.91 | 36.91 | 72,200 |
Jan 16, 2024 | 37.32 | 37.40 | 37.00 | 37.15 | 37.15 | 108,700 |
Jan 15, 2024 | 37.56 | 37.61 | 37.50 | 37.53 | 37.53 | 9,800 |
Jan 12, 2024 | 38.15 | 38.39 | 37.56 | 37.64 | 37.64 | 45,100 |
Jan 11, 2024 | 37.91 | 37.91 | 37.27 | 37.73 | 37.73 | 77,300 |
Jan 10, 2024 | 37.93 | 38.05 | 37.63 | 38.01 | 38.01 | 67,400 |
Jan 09, 2024 | 37.89 | 38.13 | 37.70 | 37.96 | 37.96 | 60,600 |
Jan 08, 2024 | 37.67 | 38.40 | 37.47 | 38.40 | 38.40 | 149,100 |
Jan 05, 2024 | 37.53 | 38.06 | 37.47 | 37.66 | 37.66 | 109,400 |
Jan 04, 2024 | 37.81 | 38.06 | 37.75 | 37.75 | 37.75 | 79,100 |
Jan 03, 2024 | 38.44 | 38.48 | 37.77 | 37.84 | 37.84 | 131,800 |
Jan 02, 2024 | 39.00 | 39.29 | 38.70 | 38.89 | 38.89 | 87,000 |
Dec 29, 2023 | 39.72 | 39.76 | 39.17 | 39.22 | 39.22 | 90,600 |
Dec 28, 2023 | 39.85 | 39.98 | 39.66 | 39.78 | 39.78 | 44,300 |
Dec 28, 2023 | 0.256 Dividend | |||||
Dec 27, 2023 | 40.12 | 40.30 | 39.94 | 40.20 | 39.94 | 129,600 |
Dec 22, 2023 | 39.49 | 39.79 | 39.35 | 39.58 | 39.33 | 138,800 |
Dec 21, 2023 | 39.02 | 39.24 | 38.90 | 39.24 | 38.99 | 169,900 |
Dec 20, 2023 | 39.28 | 39.71 | 38.58 | 38.58 | 38.33 | 264,300 |
Dec 19, 2023 | 38.89 | 39.43 | 38.79 | 39.39 | 39.14 | 39,800 |
Dec 18, 2023 | 38.82 | 38.94 | 38.57 | 38.65 | 38.40 | 70,500 |
Dec 15, 2023 | 39.06 | 39.10 | 38.45 | 38.64 | 38.39 | 178,200 |
Dec 14, 2023 | 38.69 | 39.21 | 38.56 | 38.97 | 38.72 | 221,500 |
Dec 13, 2023 | 36.74 | 37.99 | 36.52 | 37.99 | 37.75 | 209,000 |
Dec 12, 2023 | 36.73 | 36.84 | 36.43 | 36.71 | 36.48 | 84,900 |
Dec 11, 2023 | 36.70 | 36.81 | 36.50 | 36.75 | 36.52 | 96,700 |
Dec 08, 2023 | 36.36 | 36.84 | 36.33 | 36.68 | 36.45 | 121,000 |
Dec 07, 2023 | 36.21 | 36.43 | 36.05 | 36.42 | 36.19 | 43,800 |
Dec 06, 2023 | 36.46 | 36.88 | 36.08 | 36.11 | 35.88 | 89,200 |
Dec 05, 2023 | 36.51 | 36.51 | 36.17 | 36.21 | 35.98 | 91,100 |
Dec 04, 2023 | 36.17 | 36.70 | 36.16 | 36.68 | 36.45 | 72,200 |
Dec 01, 2023 | 35.16 | 36.35 | 35.00 | 36.32 | 36.09 | 97,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |