Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 32.91 | 33.35 | 32.12 | 32.48 | 32.48 | 439,200 |
Apr 24, 2024 | 32.10 | 33.20 | 31.91 | 33.11 | 33.11 | 590,000 |
Apr 23, 2024 | 32.05 | 33.62 | 31.53 | 32.88 | 32.88 | 703,200 |
Apr 22, 2024 | 33.24 | 33.95 | 33.00 | 33.57 | 33.57 | 304,100 |
Apr 19, 2024 | 32.13 | 33.28 | 32.12 | 33.22 | 33.22 | 513,300 |
Apr 18, 2024 | 31.92 | 32.56 | 31.86 | 32.18 | 32.18 | 446,700 |
Apr 17, 2024 | 32.09 | 32.33 | 31.77 | 31.82 | 31.82 | 1,652,400 |
Apr 16, 2024 | 31.50 | 31.88 | 31.50 | 31.80 | 31.80 | 454,600 |
Apr 15, 2024 | 32.15 | 32.54 | 31.60 | 31.88 | 31.88 | 273,400 |
Apr 12, 2024 | 32.01 | 32.33 | 31.83 | 32.06 | 32.06 | 380,800 |
Apr 11, 2024 | 32.74 | 32.74 | 31.97 | 32.35 | 32.35 | 339,700 |
Apr 10, 2024 | 33.15 | 33.36 | 32.01 | 32.46 | 32.46 | 494,100 |
Apr 09, 2024 | 34.07 | 34.50 | 33.86 | 34.17 | 34.17 | 310,300 |
Apr 08, 2024 | 33.77 | 34.15 | 33.63 | 34.00 | 34.00 | 339,000 |
Apr 05, 2024 | 32.93 | 33.63 | 32.92 | 33.47 | 33.47 | 308,800 |
Apr 04, 2024 | 33.79 | 34.05 | 33.17 | 33.20 | 33.20 | 434,400 |
Apr 03, 2024 | 33.35 | 33.90 | 32.88 | 33.05 | 33.05 | 537,800 |
Apr 02, 2024 | 34.27 | 34.45 | 33.59 | 33.73 | 33.73 | 3,636,200 |
Apr 01, 2024 | 35.33 | 35.57 | 34.62 | 34.83 | 34.83 | 1,670,200 |
Mar 28, 2024 | 35.43 | 35.85 | 35.22 | 35.31 | 35.31 | 703,800 |
Mar 27, 2024 | 34.24 | 35.59 | 34.24 | 35.53 | 35.53 | 290,000 |
Mar 26, 2024 | 35.00 | 35.13 | 34.03 | 34.05 | 34.05 | 273,000 |
Mar 25, 2024 | 34.81 | 35.23 | 34.64 | 34.65 | 34.65 | 185,400 |
Mar 22, 2024 | 35.12 | 35.12 | 34.42 | 34.73 | 34.73 | 310,200 |
Mar 21, 2024 | 34.54 | 35.24 | 34.54 | 35.06 | 35.06 | 303,100 |
Mar 20, 2024 | 33.07 | 34.97 | 33.05 | 34.52 | 34.52 | 352,800 |
Mar 19, 2024 | 33.12 | 33.68 | 33.12 | 33.19 | 33.19 | 298,000 |
Mar 18, 2024 | 33.59 | 33.73 | 33.18 | 33.30 | 33.30 | 272,700 |
Mar 15, 2024 | 32.99 | 33.84 | 32.99 | 33.65 | 33.65 | 725,700 |
Mar 14, 2024 | 33.78 | 33.85 | 32.80 | 33.10 | 33.10 | 298,000 |
Mar 13, 2024 | 34.18 | 34.80 | 33.80 | 33.94 | 33.94 | 253,900 |
Mar 12, 2024 | 34.73 | 34.92 | 34.15 | 34.32 | 34.32 | 256,300 |
Mar 11, 2024 | 34.73 | 35.20 | 34.57 | 34.80 | 34.80 | 453,900 |
Mar 08, 2024 | 35.26 | 35.28 | 34.82 | 35.05 | 35.05 | 298,100 |
Mar 07, 2024 | 34.66 | 35.14 | 34.42 | 34.67 | 34.67 | 264,100 |
Mar 06, 2024 | 34.25 | 34.85 | 33.48 | 34.21 | 34.21 | 293,800 |
Mar 05, 2024 | 32.67 | 34.24 | 32.67 | 34.20 | 34.20 | 349,300 |
Mar 04, 2024 | 33.25 | 33.86 | 32.71 | 32.79 | 32.79 | 228,400 |
Mar 01, 2024 | 33.07 | 33.21 | 32.40 | 33.14 | 33.14 | 184,800 |
Feb 29, 2024 | 33.48 | 33.87 | 33.08 | 33.26 | 33.26 | 214,100 |
Feb 28, 2024 | 32.94 | 33.41 | 32.84 | 32.86 | 32.86 | 285,300 |
Feb 27, 2024 | 33.42 | 33.79 | 33.00 | 33.34 | 33.34 | 254,800 |
Feb 26, 2024 | 33.30 | 33.68 | 32.87 | 33.12 | 33.12 | 271,100 |
Feb 23, 2024 | 32.75 | 33.83 | 32.53 | 33.40 | 33.40 | 489,800 |
Feb 22, 2024 | 32.91 | 33.20 | 32.52 | 32.80 | 32.80 | 282,200 |
Feb 21, 2024 | 33.32 | 33.46 | 32.96 | 33.06 | 33.06 | 255,700 |
Feb 20, 2024 | 33.33 | 34.08 | 33.33 | 33.54 | 33.54 | 170,600 |
Feb 16, 2024 | 34.20 | 34.48 | 33.89 | 33.92 | 33.92 | 263,200 |
Feb 15, 2024 | 33.67 | 34.87 | 33.52 | 34.77 | 34.77 | 287,800 |
Feb 14, 2024 | 33.08 | 33.46 | 32.57 | 33.35 | 33.35 | 221,900 |
Feb 13, 2024 | 33.04 | 33.24 | 32.00 | 32.58 | 32.58 | 485,300 |
Feb 12, 2024 | 33.58 | 34.64 | 33.55 | 34.25 | 34.25 | 391,200 |
Feb 09, 2024 | 33.02 | 33.85 | 32.68 | 33.60 | 33.60 | 407,400 |
Feb 08, 2024 | 32.93 | 33.39 | 32.70 | 33.00 | 33.00 | 319,600 |
Feb 08, 2024 | 0.32 Dividend | |||||
Feb 07, 2024 | 33.32 | 33.49 | 32.32 | 33.36 | 33.04 | 474,500 |
Feb 06, 2024 | 33.77 | 34.26 | 33.10 | 33.19 | 32.87 | 428,500 |
Feb 05, 2024 | 33.81 | 34.21 | 33.46 | 33.83 | 33.51 | 430,400 |
Feb 02, 2024 | 33.23 | 34.42 | 33.18 | 34.18 | 33.85 | 356,100 |
Feb 01, 2024 | 34.48 | 34.91 | 32.54 | 34.03 | 33.70 | 482,100 |
Jan 31, 2024 | 35.02 | 35.67 | 34.14 | 34.16 | 33.83 | 366,600 |
Jan 30, 2024 | 35.75 | 36.00 | 35.62 | 35.85 | 35.51 | 169,800 |
Jan 29, 2024 | 35.48 | 35.96 | 35.37 | 35.87 | 35.53 | 235,800 |
Jan 26, 2024 | 35.56 | 35.85 | 35.31 | 35.49 | 35.15 | 191,300 |
Jan 25, 2024 | 35.75 | 35.85 | 34.94 | 35.22 | 34.88 | 442,400 |
Jan 24, 2024 | 35.93 | 36.17 | 35.04 | 35.26 | 34.92 | 313,700 |
Jan 23, 2024 | 36.32 | 36.81 | 34.82 | 35.30 | 34.96 | 444,300 |
Jan 22, 2024 | 35.58 | 36.02 | 35.11 | 35.82 | 35.48 | 497,600 |
Jan 19, 2024 | 34.28 | 35.08 | 33.87 | 35.02 | 34.68 | 316,600 |
Jan 18, 2024 | 34.25 | 34.51 | 33.82 | 34.12 | 33.79 | 257,000 |
Jan 17, 2024 | 33.62 | 34.38 | 33.45 | 34.08 | 33.75 | 237,900 |
Jan 16, 2024 | 34.45 | 34.90 | 34.25 | 34.43 | 34.10 | 258,400 |
Jan 12, 2024 | 35.74 | 35.93 | 34.88 | 35.19 | 34.85 | 179,300 |
Jan 11, 2024 | 35.34 | 35.39 | 34.55 | 35.28 | 34.94 | 559,800 |
Jan 10, 2024 | 35.50 | 35.80 | 35.30 | 35.78 | 35.44 | 211,600 |
Jan 09, 2024 | 35.67 | 35.91 | 35.43 | 35.80 | 35.46 | 186,500 |
Jan 08, 2024 | 35.70 | 36.36 | 35.70 | 36.33 | 35.98 | 230,500 |
Jan 05, 2024 | 35.72 | 36.31 | 35.21 | 35.93 | 35.59 | 252,200 |
Jan 04, 2024 | 35.26 | 35.77 | 35.07 | 35.45 | 35.11 | 285,100 |
Jan 03, 2024 | 36.43 | 36.66 | 34.99 | 35.04 | 34.70 | 333,300 |
Jan 02, 2024 | 36.09 | 37.29 | 36.07 | 36.45 | 36.10 | 256,400 |
Dec 29, 2023 | 37.18 | 37.18 | 36.51 | 36.54 | 36.19 | 234,100 |
Dec 28, 2023 | 37.48 | 37.66 | 37.07 | 37.20 | 36.84 | 248,700 |
Dec 27, 2023 | 37.42 | 37.86 | 37.31 | 37.63 | 37.27 | 215,300 |
Dec 26, 2023 | 36.90 | 37.74 | 36.44 | 37.53 | 37.17 | 222,700 |
Dec 22, 2023 | 36.59 | 37.08 | 36.41 | 36.57 | 36.22 | 228,300 |
Dec 21, 2023 | 36.22 | 36.52 | 35.84 | 36.22 | 35.87 | 229,300 |
Dec 20, 2023 | 36.64 | 37.39 | 35.81 | 35.83 | 35.49 | 531,400 |
Dec 19, 2023 | 36.32 | 37.15 | 36.31 | 36.60 | 36.25 | 422,500 |
Dec 18, 2023 | 36.50 | 36.68 | 36.03 | 36.09 | 35.74 | 429,000 |
Dec 15, 2023 | 36.30 | 36.55 | 35.43 | 36.49 | 36.14 | 1,775,100 |
Dec 14, 2023 | 35.94 | 36.86 | 35.60 | 36.22 | 35.87 | 591,500 |
Dec 13, 2023 | 33.40 | 35.04 | 32.77 | 34.85 | 34.52 | 563,800 |
Dec 12, 2023 | 32.84 | 33.32 | 32.53 | 32.96 | 32.64 | 373,700 |
Dec 11, 2023 | 33.46 | 33.69 | 32.84 | 32.91 | 32.59 | 422,800 |
Dec 08, 2023 | 33.14 | 34.09 | 33.03 | 33.83 | 33.51 | 492,500 |
Dec 07, 2023 | 32.49 | 33.15 | 32.02 | 33.01 | 32.69 | 303,100 |
Dec 06, 2023 | 32.70 | 33.34 | 32.18 | 32.28 | 31.97 | 251,100 |
Dec 05, 2023 | 32.51 | 32.56 | 31.75 | 32.07 | 31.76 | 298,500 |
Dec 04, 2023 | 31.67 | 32.68 | 31.53 | 32.67 | 32.36 | 346,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |