Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 39.74 | 40.28 | 39.66 | 40.08 | 40.08 | 2,038,665 |
Apr 22, 2024 | 39.24 | 39.88 | 38.80 | 39.74 | 39.74 | 4,131,200 |
Apr 19, 2024 | 38.97 | 39.33 | 38.75 | 39.05 | 39.05 | 6,856,800 |
Apr 18, 2024 | 37.49 | 39.48 | 37.40 | 38.71 | 38.71 | 8,370,200 |
Apr 17, 2024 | 36.37 | 36.83 | 36.03 | 36.27 | 36.27 | 4,402,900 |
Apr 16, 2024 | 36.32 | 36.40 | 35.62 | 35.96 | 35.96 | 3,100,200 |
Apr 15, 2024 | 37.72 | 37.88 | 36.44 | 36.59 | 36.59 | 3,918,100 |
Apr 12, 2024 | 37.49 | 37.99 | 37.01 | 37.23 | 37.23 | 3,155,800 |
Apr 11, 2024 | 38.01 | 38.51 | 37.08 | 38.00 | 38.00 | 3,322,800 |
Apr 10, 2024 | 37.96 | 38.02 | 37.07 | 37.89 | 37.89 | 4,304,700 |
Apr 09, 2024 | 39.73 | 39.79 | 38.77 | 39.15 | 39.15 | 3,481,200 |
Apr 08, 2024 | 38.47 | 38.88 | 38.32 | 38.57 | 38.57 | 2,673,100 |
Apr 05, 2024 | 38.25 | 38.87 | 38.06 | 38.38 | 38.38 | 2,109,300 |
Apr 04, 2024 | 39.49 | 39.90 | 38.42 | 38.48 | 38.48 | 3,167,400 |
Apr 03, 2024 | 38.20 | 39.21 | 38.09 | 39.04 | 39.04 | 2,212,200 |
Apr 02, 2024 | 39.12 | 39.35 | 38.63 | 39.02 | 39.02 | 3,775,200 |
Apr 01, 2024 | 40.52 | 40.54 | 39.42 | 39.59 | 39.59 | 2,411,700 |
Mar 28, 2024 | 39.81 | 40.71 | 39.81 | 40.59 | 40.59 | 3,562,300 |
Mar 27, 2024 | 39.56 | 39.83 | 39.38 | 39.81 | 39.81 | 2,218,300 |
Mar 26, 2024 | 39.60 | 39.64 | 39.11 | 39.18 | 39.18 | 1,533,200 |
Mar 25, 2024 | 39.25 | 39.79 | 39.22 | 39.43 | 39.43 | 2,200,600 |
Mar 22, 2024 | 40.30 | 40.57 | 39.23 | 39.29 | 39.29 | 2,704,700 |
Mar 21, 2024 | 40.09 | 41.56 | 40.05 | 40.60 | 40.60 | 6,351,800 |
Mar 20, 2024 | 37.84 | 39.99 | 37.79 | 39.95 | 39.95 | 3,445,500 |
Mar 19, 2024 | 37.89 | 38.28 | 37.73 | 37.87 | 37.87 | 4,225,700 |
Mar 18, 2024 | 37.62 | 38.02 | 37.33 | 37.98 | 37.98 | 2,782,400 |
Mar 15, 2024 | 37.26 | 37.93 | 37.03 | 37.62 | 37.62 | 6,807,200 |
Mar 14, 2024 | 38.75 | 38.94 | 37.50 | 37.59 | 37.59 | 4,869,900 |
Mar 13, 2024 | 38.08 | 38.44 | 37.95 | 38.37 | 38.37 | 3,381,200 |
Mar 12, 2024 | 37.51 | 38.31 | 37.38 | 38.12 | 38.12 | 4,978,700 |
Mar 11, 2024 | 36.96 | 37.70 | 36.91 | 37.47 | 37.47 | 3,203,300 |
Mar 08, 2024 | 36.95 | 37.83 | 36.84 | 37.43 | 37.43 | 4,764,100 |
Mar 07, 2024 | 36.10 | 36.73 | 36.10 | 36.54 | 36.54 | 2,730,900 |
Mar 06, 2024 | 36.10 | 36.30 | 35.36 | 36.06 | 36.06 | 4,588,800 |
Mar 05, 2024 | 36.57 | 37.34 | 36.18 | 36.50 | 36.50 | 4,582,100 |
Mar 04, 2024 | 37.55 | 37.89 | 36.70 | 36.87 | 36.87 | 3,349,800 |
Mar 01, 2024 | 37.02 | 37.49 | 36.27 | 37.33 | 37.33 | 3,972,500 |
Feb 29, 2024 | 36.72 | 37.23 | 36.38 | 36.99 | 36.99 | 4,096,700 |
Feb 28, 2024 | 36.29 | 36.73 | 36.16 | 36.23 | 36.23 | 1,681,700 |
Feb 27, 2024 | 36.32 | 36.64 | 36.22 | 36.60 | 36.60 | 2,282,700 |
Feb 26, 2024 | 36.00 | 37.03 | 35.96 | 36.04 | 36.04 | 3,679,200 |
Feb 23, 2024 | 36.13 | 36.42 | 35.82 | 36.21 | 36.21 | 3,047,200 |
Feb 22, 2024 | 36.32 | 36.66 | 35.73 | 36.00 | 36.00 | 3,855,100 |
Feb 21, 2024 | 36.17 | 36.44 | 35.70 | 36.30 | 36.30 | 2,892,100 |
Feb 20, 2024 | 35.55 | 37.19 | 35.51 | 36.69 | 36.69 | 6,384,900 |
Feb 16, 2024 | 36.44 | 36.60 | 35.94 | 35.98 | 35.98 | 2,456,200 |
Feb 15, 2024 | 36.44 | 37.17 | 36.40 | 36.81 | 36.81 | 3,578,700 |
Feb 14, 2024 | 35.84 | 36.15 | 35.51 | 36.04 | 36.04 | 3,121,100 |
Feb 13, 2024 | 35.93 | 35.93 | 34.85 | 35.34 | 35.34 | 4,950,500 |
Feb 12, 2024 | 36.19 | 37.22 | 36.06 | 37.03 | 37.03 | 3,113,600 |
Feb 09, 2024 | 36.18 | 36.44 | 35.74 | 36.09 | 36.09 | 2,936,200 |
Feb 08, 2024 | 36.25 | 36.52 | 35.67 | 36.19 | 36.19 | 3,041,800 |
Feb 07, 2024 | 36.00 | 36.18 | 34.88 | 35.68 | 35.68 | 4,481,900 |
Feb 06, 2024 | 35.58 | 36.03 | 35.41 | 35.87 | 35.87 | 4,761,700 |
Feb 05, 2024 | 35.97 | 35.97 | 35.15 | 35.76 | 35.76 | 3,939,200 |
Feb 02, 2024 | 36.75 | 36.75 | 35.95 | 36.40 | 36.40 | 4,232,000 |
Feb 01, 2024 | 37.28 | 37.44 | 36.44 | 37.09 | 37.09 | 4,648,900 |
Jan 31, 2024 | 36.65 | 37.69 | 36.35 | 36.68 | 36.68 | 4,303,700 |
Jan 31, 2024 | 0.3 Dividend | |||||
Jan 30, 2024 | 37.68 | 38.03 | 37.54 | 37.58 | 37.28 | 2,095,600 |
Jan 29, 2024 | 37.58 | 37.78 | 37.08 | 37.74 | 37.44 | 2,799,300 |
Jan 26, 2024 | 37.00 | 37.89 | 36.97 | 37.62 | 37.32 | 3,147,600 |
Jan 25, 2024 | 36.75 | 37.02 | 36.34 | 36.90 | 36.61 | 4,442,100 |
Jan 24, 2024 | 36.95 | 37.10 | 36.25 | 36.48 | 36.19 | 3,940,400 |
Jan 23, 2024 | 36.50 | 36.77 | 35.98 | 36.55 | 36.26 | 4,594,100 |
Jan 22, 2024 | 36.00 | 36.72 | 35.90 | 36.32 | 36.03 | 9,067,300 |
Jan 19, 2024 | 33.00 | 35.88 | 32.80 | 35.57 | 35.29 | 12,416,600 |
Jan 18, 2024 | 32.57 | 32.61 | 31.77 | 32.13 | 31.87 | 7,479,400 |
Jan 17, 2024 | 32.45 | 32.73 | 32.31 | 32.55 | 32.29 | 3,791,100 |
Jan 16, 2024 | 32.70 | 33.11 | 32.38 | 33.04 | 32.78 | 3,012,500 |
Jan 12, 2024 | 33.66 | 33.85 | 32.87 | 33.03 | 32.77 | 3,364,100 |
Jan 11, 2024 | 33.77 | 33.77 | 33.21 | 33.58 | 33.31 | 3,018,300 |
Jan 10, 2024 | 34.00 | 34.17 | 33.62 | 33.96 | 33.69 | 3,416,800 |
Jan 09, 2024 | 34.23 | 34.58 | 34.03 | 34.12 | 33.85 | 4,068,400 |
Jan 08, 2024 | 34.90 | 35.34 | 34.63 | 34.72 | 34.44 | 4,122,000 |
Jan 05, 2024 | 33.65 | 35.44 | 33.33 | 35.18 | 34.90 | 5,646,600 |
Jan 04, 2024 | 34.85 | 35.06 | 34.15 | 34.27 | 34.00 | 3,736,800 |
Jan 03, 2024 | 34.65 | 35.19 | 34.21 | 34.65 | 34.37 | 4,718,300 |
Jan 02, 2024 | 34.70 | 35.51 | 34.60 | 35.36 | 35.08 | 4,701,200 |
Dec 29, 2023 | 34.94 | 35.06 | 34.67 | 34.92 | 34.64 | 3,631,900 |
Dec 28, 2023 | 34.80 | 35.14 | 34.67 | 35.12 | 34.84 | 1,724,600 |
Dec 27, 2023 | 34.68 | 34.87 | 34.42 | 34.86 | 34.58 | 2,245,500 |
Dec 26, 2023 | 34.34 | 34.81 | 34.16 | 34.69 | 34.41 | 1,827,200 |
Dec 22, 2023 | 34.39 | 34.63 | 33.99 | 34.32 | 34.05 | 1,809,900 |
Dec 21, 2023 | 34.43 | 34.83 | 34.10 | 34.27 | 34.00 | 3,730,400 |
Dec 20, 2023 | 34.53 | 35.44 | 33.76 | 33.88 | 33.61 | 6,419,000 |
Dec 19, 2023 | 34.05 | 34.84 | 33.81 | 34.75 | 34.47 | 4,630,700 |
Dec 18, 2023 | 34.93 | 34.93 | 34.01 | 34.04 | 33.77 | 4,213,100 |
Dec 15, 2023 | 34.63 | 35.17 | 34.31 | 34.88 | 34.60 | 7,438,900 |
Dec 14, 2023 | 33.60 | 34.91 | 33.54 | 34.78 | 34.50 | 8,557,800 |
Dec 13, 2023 | 30.27 | 32.56 | 30.10 | 32.50 | 32.24 | 6,526,900 |
Dec 12, 2023 | 29.93 | 30.33 | 29.68 | 30.00 | 29.76 | 2,888,200 |
Dec 11, 2023 | 29.83 | 30.31 | 29.70 | 30.02 | 29.78 | 3,495,800 |
Dec 08, 2023 | 29.40 | 30.19 | 29.05 | 30.08 | 29.84 | 5,396,000 |
Dec 07, 2023 | 29.76 | 29.76 | 29.18 | 29.37 | 29.14 | 6,813,800 |
Dec 06, 2023 | 31.10 | 31.71 | 29.45 | 29.55 | 29.31 | 8,178,500 |
Dec 05, 2023 | 30.40 | 30.98 | 30.09 | 30.81 | 30.56 | 3,669,200 |
Dec 04, 2023 | 30.53 | 31.23 | 30.36 | 30.78 | 30.53 | 3,877,600 |
Dec 01, 2023 | 29.21 | 30.91 | 29.15 | 30.86 | 30.61 | 5,271,400 |
Nov 30, 2023 | 29.01 | 29.63 | 28.99 | 29.22 | 28.99 | 6,008,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |