Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 35.89 | 36.47 | 35.75 | 36.42 | 36.42 | 4,607,837 |
May 01, 2024 | 35.57 | 35.91 | 35.30 | 35.59 | 35.59 | 7,581,800 |
Apr 30, 2024 | 35.88 | 35.88 | 35.54 | 35.54 | 35.54 | 8,323,800 |
Apr 29, 2024 | 35.98 | 36.01 | 35.69 | 35.96 | 35.96 | 9,231,500 |
Apr 26, 2024 | 36.25 | 36.35 | 35.77 | 35.82 | 35.82 | 4,385,200 |
Apr 25, 2024 | 35.44 | 36.35 | 35.31 | 36.26 | 36.26 | 10,012,100 |
Apr 24, 2024 | 35.46 | 35.72 | 35.22 | 35.66 | 35.66 | 8,010,300 |
Apr 23, 2024 | 35.27 | 35.53 | 35.18 | 35.42 | 35.42 | 12,397,900 |
Apr 22, 2024 | 34.91 | 35.37 | 34.63 | 35.35 | 35.35 | 12,530,500 |
Apr 19, 2024 | 33.93 | 34.92 | 33.92 | 34.86 | 34.86 | 10,628,100 |
Apr 18, 2024 | 33.38 | 33.95 | 33.35 | 33.90 | 33.90 | 7,831,900 |
Apr 17, 2024 | 33.14 | 33.39 | 32.85 | 33.33 | 33.33 | 7,825,400 |
Apr 16, 2024 | 33.61 | 33.65 | 32.95 | 32.97 | 32.97 | 8,660,800 |
Apr 15, 2024 | 34.25 | 34.45 | 33.61 | 33.75 | 33.75 | 4,758,800 |
Apr 12, 2024 | 34.53 | 34.80 | 33.93 | 34.18 | 34.18 | 4,922,500 |
Apr 11, 2024 | 34.61 | 34.64 | 34.12 | 34.55 | 34.55 | 4,349,100 |
Apr 10, 2024 | 35.01 | 35.02 | 34.28 | 34.54 | 34.54 | 6,514,400 |
Apr 09, 2024 | 35.27 | 35.39 | 35.11 | 35.32 | 35.32 | 3,296,500 |
Apr 08, 2024 | 35.42 | 35.49 | 35.12 | 35.24 | 35.24 | 3,246,000 |
Apr 05, 2024 | 35.50 | 35.51 | 35.13 | 35.35 | 35.35 | 3,643,600 |
Apr 04, 2024 | 35.84 | 35.90 | 35.46 | 35.64 | 35.64 | 3,854,500 |
Apr 03, 2024 | 35.88 | 36.06 | 35.65 | 35.79 | 35.79 | 3,739,600 |
Apr 02, 2024 | 35.89 | 35.94 | 35.59 | 35.85 | 35.85 | 4,438,100 |
Apr 01, 2024 | 36.22 | 36.22 | 35.73 | 35.83 | 35.83 | 4,721,300 |
Mar 28, 2024 | 36.05 | 36.26 | 35.96 | 36.18 | 36.18 | 3,883,700 |
Mar 27, 2024 | 35.65 | 35.99 | 35.44 | 35.99 | 35.99 | 5,966,700 |
Mar 26, 2024 | 36.00 | 36.01 | 35.60 | 35.65 | 35.65 | 2,572,100 |
Mar 25, 2024 | 35.62 | 36.00 | 35.57 | 35.94 | 35.94 | 4,290,100 |
Mar 22, 2024 | 35.74 | 35.80 | 35.37 | 35.45 | 35.45 | 3,118,200 |
Mar 21, 2024 | 36.03 | 36.23 | 35.74 | 35.79 | 35.79 | 3,466,400 |
Mar 20, 2024 | 35.60 | 36.10 | 35.52 | 36.09 | 36.09 | 3,625,000 |
Mar 19, 2024 | 35.47 | 35.84 | 35.38 | 35.75 | 35.75 | 2,761,000 |
Mar 18, 2024 | 35.52 | 35.57 | 35.35 | 35.52 | 35.52 | 5,164,200 |
Mar 15, 2024 | 35.58 | 35.78 | 35.48 | 35.52 | 35.52 | 3,791,000 |
Mar 14, 2024 | 36.19 | 36.19 | 35.48 | 35.67 | 35.67 | 3,952,600 |
Mar 13, 2024 | 36.25 | 36.41 | 36.11 | 36.14 | 36.14 | 2,594,400 |
Mar 12, 2024 | 36.00 | 36.13 | 35.88 | 36.09 | 36.09 | 3,505,900 |
Mar 11, 2024 | 35.86 | 36.03 | 35.72 | 36.02 | 36.02 | 3,646,600 |
Mar 08, 2024 | 35.91 | 35.96 | 35.70 | 35.84 | 35.84 | 4,889,500 |
Mar 07, 2024 | 35.33 | 35.77 | 35.28 | 35.70 | 35.70 | 6,232,700 |
Mar 06, 2024 | 35.06 | 35.41 | 34.98 | 35.05 | 35.05 | 4,422,700 |
Mar 05, 2024 | 34.74 | 35.03 | 34.70 | 34.78 | 34.78 | 3,956,100 |
Mar 04, 2024 | 34.80 | 34.90 | 34.59 | 34.72 | 34.72 | 3,683,500 |
Mar 01, 2024 | 34.42 | 34.89 | 34.37 | 34.80 | 34.80 | 5,216,300 |
Feb 29, 2024 | 34.39 | 34.59 | 34.34 | 34.42 | 34.42 | 8,208,900 |
Feb 28, 2024 | 34.40 | 34.49 | 34.25 | 34.38 | 34.38 | 3,099,800 |
Feb 27, 2024 | 34.62 | 34.77 | 34.40 | 34.49 | 34.49 | 3,920,900 |
Feb 26, 2024 | 34.76 | 34.78 | 34.30 | 34.39 | 34.39 | 9,690,900 |
Feb 23, 2024 | 34.83 | 34.88 | 34.55 | 34.80 | 34.80 | 5,722,500 |
Feb 22, 2024 | 34.79 | 34.95 | 34.59 | 34.90 | 34.90 | 13,236,000 |
Feb 21, 2024 | 34.46 | 34.83 | 34.44 | 34.80 | 34.80 | 6,901,700 |
Feb 20, 2024 | 34.25 | 34.66 | 34.20 | 34.44 | 34.44 | 10,087,900 |
Feb 16, 2024 | 33.97 | 34.50 | 33.96 | 34.42 | 34.42 | 5,509,100 |
Feb 15, 2024 | 33.35 | 34.11 | 33.32 | 34.01 | 34.01 | 4,848,200 |
Feb 14, 2024 | 33.65 | 33.88 | 33.24 | 33.33 | 33.33 | 14,366,400 |
Feb 13, 2024 | 34.76 | 34.85 | 33.86 | 34.19 | 34.19 | 14,184,100 |
Feb 12, 2024 | 34.33 | 35.00 | 34.17 | 34.89 | 34.89 | 9,441,600 |
Feb 09, 2024 | 34.52 | 34.56 | 33.95 | 34.23 | 34.23 | 6,800,800 |
Feb 08, 2024 | 34.40 | 34.49 | 34.18 | 34.35 | 34.35 | 6,682,400 |
Feb 07, 2024 | 34.71 | 34.83 | 34.35 | 34.42 | 34.42 | 6,189,200 |
Feb 06, 2024 | 34.61 | 34.92 | 34.51 | 34.66 | 34.66 | 3,344,000 |
Feb 05, 2024 | 35.16 | 35.17 | 34.55 | 34.58 | 34.58 | 6,262,600 |
Feb 02, 2024 | 35.67 | 35.72 | 35.02 | 35.30 | 35.30 | 5,092,100 |
Feb 01, 2024 | 35.67 | 36.07 | 35.55 | 35.86 | 35.86 | 4,457,300 |
Jan 31, 2024 | 36.00 | 36.16 | 35.46 | 35.50 | 35.50 | 5,385,500 |
Jan 30, 2024 | 35.84 | 36.09 | 35.68 | 35.98 | 35.98 | 6,881,800 |
Jan 29, 2024 | 35.91 | 35.97 | 35.65 | 35.95 | 35.95 | 4,097,400 |
Jan 26, 2024 | 35.72 | 36.02 | 35.65 | 35.91 | 35.91 | 4,115,900 |
Jan 25, 2024 | 35.67 | 35.77 | 35.56 | 35.69 | 35.69 | 8,512,500 |
Jan 24, 2024 | 36.13 | 36.13 | 35.46 | 35.50 | 35.50 | 5,627,800 |
Jan 23, 2024 | 35.82 | 36.05 | 35.74 | 35.83 | 35.83 | 5,420,900 |
Jan 22, 2024 | 35.99 | 36.09 | 35.72 | 35.80 | 35.80 | 8,502,700 |
Jan 19, 2024 | 35.79 | 36.07 | 35.64 | 35.98 | 35.98 | 6,381,400 |
Jan 18, 2024 | 36.04 | 36.27 | 35.70 | 35.79 | 35.79 | 7,443,800 |
Jan 17, 2024 | 36.35 | 36.42 | 35.97 | 36.09 | 36.09 | 6,574,600 |
Jan 16, 2024 | 36.75 | 37.15 | 36.56 | 36.64 | 36.64 | 4,141,900 |
Jan 12, 2024 | 37.08 | 37.13 | 36.78 | 36.84 | 36.84 | 2,857,400 |
Jan 11, 2024 | 36.96 | 37.03 | 36.40 | 36.62 | 36.62 | 3,650,800 |
Jan 10, 2024 | 36.73 | 37.03 | 36.68 | 36.90 | 36.90 | 5,880,800 |
Jan 09, 2024 | 37.12 | 37.16 | 36.69 | 36.70 | 36.70 | 2,962,400 |
Jan 08, 2024 | 36.70 | 37.27 | 36.48 | 37.21 | 37.21 | 4,590,900 |
Jan 05, 2024 | 36.66 | 36.98 | 36.52 | 36.70 | 36.70 | 2,642,700 |
Jan 04, 2024 | 36.65 | 36.89 | 36.47 | 36.50 | 36.50 | 5,765,200 |
Jan 03, 2024 | 36.18 | 36.59 | 36.17 | 36.47 | 36.47 | 3,128,500 |
Jan 02, 2024 | 36.03 | 36.32 | 35.95 | 36.30 | 36.30 | 4,183,500 |
Dec 29, 2023 | 36.08 | 36.13 | 35.94 | 36.02 | 36.02 | 3,505,700 |
Dec 28, 2023 | 36.24 | 36.48 | 35.99 | 36.08 | 36.08 | 3,418,100 |
Dec 27, 2023 | 36.25 | 36.52 | 36.16 | 36.31 | 36.31 | 3,133,500 |
Dec 26, 2023 | 36.10 | 36.49 | 36.05 | 36.32 | 36.32 | 2,395,000 |
Dec 22, 2023 | 35.93 | 36.22 | 35.87 | 36.06 | 36.06 | 3,413,200 |
Dec 21, 2023 | 35.50 | 35.83 | 35.48 | 35.81 | 35.81 | 4,596,800 |
Dec 20, 2023 | 36.00 | 36.11 | 35.34 | 35.35 | 35.35 | 5,787,900 |
Dec 19, 2023 | 35.59 | 36.06 | 35.57 | 35.92 | 35.92 | 3,457,100 |
Dec 18, 2023 | 35.71 | 35.78 | 35.40 | 35.51 | 35.51 | 3,783,900 |
Dec 15, 2023 | 35.46 | 35.60 | 35.22 | 35.38 | 35.38 | 5,659,900 |
Dec 14, 2023 | 35.83 | 35.99 | 35.45 | 35.56 | 35.56 | 7,858,100 |
Dec 13, 2023 | 34.76 | 35.55 | 34.61 | 35.48 | 35.48 | 8,110,200 |
Dec 12, 2023 | 34.97 | 35.12 | 34.44 | 34.68 | 34.68 | 3,926,700 |
Dec 11, 2023 | 34.95 | 35.06 | 34.83 | 34.99 | 34.99 | 3,911,400 |
Dec 08, 2023 | 34.87 | 34.96 | 34.74 | 34.92 | 34.92 | 3,169,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |