Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 36.79 | 37.08 | 36.40 | 36.55 | 36.55 | 648,900 |
Apr 24, 2024 | 36.89 | 37.17 | 36.60 | 37.02 | 37.02 | 827,900 |
Apr 23, 2024 | 37.10 | 37.29 | 36.76 | 36.84 | 36.84 | 1,056,500 |
Apr 22, 2024 | 36.90 | 37.27 | 36.80 | 37.05 | 37.05 | 710,000 |
Apr 19, 2024 | 36.25 | 36.88 | 36.23 | 36.87 | 36.87 | 1,367,000 |
Apr 18, 2024 | 36.05 | 36.40 | 36.04 | 36.24 | 36.24 | 584,600 |
Apr 17, 2024 | 35.87 | 36.18 | 35.72 | 36.04 | 36.04 | 903,200 |
Apr 16, 2024 | 35.76 | 35.90 | 35.54 | 35.71 | 35.71 | 1,131,400 |
Apr 15, 2024 | 35.90 | 35.98 | 35.44 | 35.94 | 35.94 | 1,113,200 |
Apr 12, 2024 | 35.80 | 36.05 | 35.72 | 35.75 | 35.75 | 618,200 |
Apr 11, 2024 | 36.08 | 36.10 | 35.74 | 35.76 | 35.76 | 592,800 |
Apr 10, 2024 | 35.51 | 36.08 | 35.50 | 35.91 | 35.91 | 1,064,600 |
Apr 09, 2024 | 35.95 | 36.09 | 35.76 | 35.85 | 35.85 | 1,031,100 |
Apr 08, 2024 | 36.13 | 36.24 | 35.80 | 35.80 | 35.80 | 570,200 |
Apr 05, 2024 | 35.84 | 36.12 | 35.56 | 36.03 | 36.03 | 435,800 |
Apr 04, 2024 | 36.22 | 36.29 | 35.93 | 36.03 | 36.03 | 568,000 |
Apr 03, 2024 | 35.92 | 36.23 | 35.90 | 35.95 | 35.95 | 571,700 |
Apr 02, 2024 | 36.05 | 36.35 | 36.03 | 36.05 | 36.05 | 697,200 |
Apr 01, 2024 | 36.52 | 36.55 | 35.96 | 36.02 | 36.02 | 427,100 |
Mar 28, 2024 | 36.29 | 36.50 | 36.06 | 36.44 | 36.44 | 598,500 |
Mar 27, 2024 | 35.80 | 36.25 | 35.80 | 36.19 | 36.19 | 1,050,500 |
Mar 26, 2024 | 35.79 | 35.86 | 35.55 | 35.65 | 35.65 | 952,200 |
Mar 25, 2024 | 35.90 | 35.95 | 35.70 | 35.76 | 35.76 | 945,800 |
Mar 22, 2024 | 36.12 | 36.24 | 35.80 | 35.81 | 35.81 | 1,035,100 |
Mar 21, 2024 | 35.90 | 35.96 | 35.84 | 35.95 | 35.95 | 963,500 |
Mar 20, 2024 | 35.62 | 36.07 | 35.55 | 35.85 | 35.85 | 837,500 |
Mar 19, 2024 | 35.68 | 35.98 | 35.54 | 35.70 | 35.70 | 1,388,400 |
Mar 18, 2024 | 35.58 | 35.82 | 35.50 | 35.68 | 35.68 | 655,700 |
Mar 15, 2024 | 35.51 | 35.62 | 35.41 | 35.62 | 35.62 | 1,041,300 |
Mar 14, 2024 | 35.49 | 35.70 | 35.37 | 35.53 | 35.53 | 1,549,500 |
Mar 13, 2024 | 35.88 | 36.02 | 35.31 | 35.58 | 35.58 | 1,830,300 |
Mar 12, 2024 | 35.51 | 35.98 | 35.45 | 35.84 | 35.84 | 1,812,400 |
Mar 11, 2024 | 35.73 | 35.87 | 35.40 | 35.51 | 35.51 | 1,993,200 |
Mar 08, 2024 | 36.00 | 36.14 | 35.28 | 35.83 | 35.83 | 2,574,000 |
Mar 07, 2024 | 35.80 | 36.31 | 35.75 | 36.24 | 36.24 | 5,317,200 |
Mar 06, 2024 | 32.10 | 32.39 | 31.92 | 32.08 | 32.08 | 659,100 |
Mar 05, 2024 | 32.14 | 32.40 | 31.63 | 31.77 | 31.77 | 675,400 |
Mar 04, 2024 | 31.00 | 32.18 | 31.00 | 32.04 | 32.04 | 1,006,900 |
Mar 01, 2024 | 31.08 | 31.15 | 30.61 | 31.13 | 31.13 | 584,900 |
Feb 29, 2024 | 31.23 | 31.41 | 30.90 | 31.13 | 31.13 | 639,700 |
Feb 29, 2024 | 0.44 Dividend | |||||
Feb 28, 2024 | 31.45 | 31.59 | 31.31 | 31.43 | 30.99 | 637,000 |
Feb 27, 2024 | 31.21 | 31.64 | 31.01 | 31.62 | 31.18 | 528,600 |
Feb 26, 2024 | 31.81 | 31.93 | 30.84 | 30.93 | 30.50 | 679,600 |
Feb 23, 2024 | 31.91 | 32.37 | 31.74 | 32.08 | 31.63 | 940,900 |
Feb 22, 2024 | 31.43 | 31.93 | 31.08 | 31.87 | 31.42 | 1,383,000 |
Feb 21, 2024 | 31.32 | 31.98 | 31.32 | 31.97 | 31.52 | 686,400 |
Feb 20, 2024 | 31.46 | 31.83 | 31.21 | 31.41 | 30.97 | 922,600 |
Feb 16, 2024 | 31.07 | 31.66 | 30.85 | 31.63 | 31.19 | 1,085,100 |
Feb 15, 2024 | 30.61 | 31.37 | 30.61 | 31.16 | 30.72 | 880,200 |
Feb 14, 2024 | 30.40 | 30.58 | 30.11 | 30.42 | 29.99 | 833,900 |
Feb 13, 2024 | 30.61 | 30.84 | 29.71 | 30.23 | 29.81 | 897,000 |
Feb 12, 2024 | 30.43 | 31.05 | 30.38 | 30.98 | 30.55 | 441,000 |
Feb 09, 2024 | 29.99 | 30.47 | 29.89 | 30.38 | 29.95 | 480,900 |
Feb 08, 2024 | 30.23 | 30.31 | 29.76 | 30.02 | 29.60 | 511,100 |
Feb 07, 2024 | 30.40 | 30.53 | 29.95 | 30.42 | 29.99 | 614,400 |
Feb 06, 2024 | 30.27 | 30.49 | 30.17 | 30.30 | 29.88 | 700,400 |
Feb 05, 2024 | 30.54 | 30.64 | 30.16 | 30.35 | 29.93 | 722,700 |
Feb 02, 2024 | 30.88 | 31.24 | 30.54 | 30.98 | 30.55 | 888,600 |
Feb 01, 2024 | 30.39 | 31.60 | 30.21 | 31.44 | 31.00 | 939,500 |
Jan 31, 2024 | 30.95 | 31.06 | 30.26 | 30.38 | 29.95 | 682,700 |
Jan 30, 2024 | 30.59 | 30.97 | 30.34 | 30.67 | 30.24 | 439,500 |
Jan 29, 2024 | 30.46 | 30.90 | 30.24 | 30.75 | 30.32 | 483,100 |
Jan 26, 2024 | 30.86 | 30.95 | 30.36 | 30.44 | 30.01 | 525,100 |
Jan 25, 2024 | 30.43 | 30.73 | 30.06 | 30.72 | 30.29 | 966,600 |
Jan 24, 2024 | 31.27 | 31.31 | 29.88 | 29.91 | 29.49 | 1,307,500 |
Jan 23, 2024 | 31.16 | 31.36 | 30.68 | 30.96 | 30.53 | 909,500 |
Jan 22, 2024 | 30.99 | 31.43 | 30.83 | 31.02 | 30.59 | 714,700 |
Jan 19, 2024 | 31.06 | 31.11 | 30.57 | 30.99 | 30.56 | 1,205,200 |
Jan 18, 2024 | 31.15 | 31.25 | 30.66 | 30.88 | 30.45 | 907,100 |
Jan 17, 2024 | 31.56 | 31.97 | 30.96 | 31.27 | 30.83 | 644,400 |
Jan 16, 2024 | 32.60 | 32.67 | 31.79 | 31.90 | 31.45 | 869,400 |
Jan 12, 2024 | 32.94 | 33.11 | 32.72 | 32.83 | 32.37 | 421,700 |
Jan 11, 2024 | 33.31 | 33.42 | 32.47 | 32.63 | 32.17 | 1,023,000 |
Jan 10, 2024 | 33.89 | 33.98 | 33.57 | 33.59 | 33.12 | 589,400 |
Jan 09, 2024 | 33.72 | 34.08 | 33.43 | 33.94 | 33.46 | 659,600 |
Jan 08, 2024 | 33.68 | 34.20 | 33.59 | 34.10 | 33.62 | 496,500 |
Jan 05, 2024 | 33.39 | 34.14 | 33.20 | 33.86 | 33.39 | 686,600 |
Jan 04, 2024 | 33.85 | 33.97 | 33.45 | 33.47 | 33.00 | 537,700 |
Jan 03, 2024 | 33.12 | 33.68 | 32.81 | 33.63 | 33.16 | 870,800 |
Jan 02, 2024 | 32.31 | 33.81 | 32.30 | 33.31 | 32.84 | 1,054,900 |
Dec 29, 2023 | 32.53 | 32.67 | 32.25 | 32.41 | 31.96 | 463,500 |
Dec 28, 2023 | 32.23 | 32.83 | 32.23 | 32.77 | 32.31 | 539,700 |
Dec 27, 2023 | 32.57 | 32.71 | 32.38 | 32.40 | 31.95 | 503,500 |
Dec 26, 2023 | 32.39 | 32.74 | 32.39 | 32.59 | 32.13 | 462,100 |
Dec 22, 2023 | 32.65 | 33.08 | 32.33 | 32.34 | 31.89 | 419,600 |
Dec 21, 2023 | 32.20 | 32.63 | 32.13 | 32.42 | 31.97 | 619,600 |
Dec 20, 2023 | 32.49 | 32.97 | 32.10 | 32.13 | 31.68 | 958,400 |
Dec 19, 2023 | 32.51 | 32.76 | 32.34 | 32.54 | 32.08 | 836,700 |
Dec 18, 2023 | 32.99 | 33.03 | 32.31 | 32.35 | 31.90 | 560,800 |
Dec 15, 2023 | 33.78 | 33.81 | 32.60 | 32.86 | 32.40 | 1,093,900 |
Dec 14, 2023 | 33.76 | 34.69 | 33.63 | 33.99 | 33.51 | 1,500,500 |
Dec 13, 2023 | 31.77 | 33.46 | 31.58 | 33.36 | 32.89 | 1,233,800 |
Dec 12, 2023 | 31.89 | 31.89 | 31.32 | 31.70 | 31.26 | 831,700 |
Dec 11, 2023 | 31.88 | 32.08 | 31.75 | 31.94 | 31.49 | 856,900 |
Dec 08, 2023 | 32.22 | 32.48 | 31.75 | 32.07 | 31.62 | 556,200 |
Dec 07, 2023 | 32.50 | 32.65 | 32.18 | 32.29 | 31.84 | 798,100 |
Dec 06, 2023 | 32.00 | 32.48 | 31.87 | 32.40 | 31.95 | 1,022,300 |
Dec 05, 2023 | 31.76 | 31.89 | 31.46 | 31.82 | 31.37 | 693,300 |
Dec 04, 2023 | 31.60 | 32.22 | 31.57 | 31.86 | 31.41 | 971,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |