Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 37.83 | 38.10 | 37.00 | 37.13 | 37.13 | 3,225,900 |
Apr 24, 2024 | 37.17 | 38.13 | 37.13 | 38.07 | 38.07 | 2,148,000 |
Apr 23, 2024 | 37.10 | 37.50 | 36.93 | 37.27 | 37.27 | 1,730,700 |
Apr 22, 2024 | 36.88 | 37.34 | 36.56 | 37.01 | 37.01 | 1,621,200 |
Apr 19, 2024 | 36.18 | 36.69 | 36.18 | 36.56 | 36.56 | 1,816,600 |
Apr 18, 2024 | 35.89 | 36.28 | 35.77 | 36.24 | 36.24 | 1,771,000 |
Apr 17, 2024 | 35.81 | 36.13 | 35.51 | 35.64 | 35.64 | 2,042,900 |
Apr 16, 2024 | 35.90 | 35.95 | 35.49 | 35.63 | 35.63 | 3,515,300 |
Apr 15, 2024 | 37.01 | 37.25 | 35.67 | 35.85 | 35.85 | 3,301,800 |
Apr 12, 2024 | 36.80 | 37.04 | 36.26 | 36.50 | 36.50 | 1,969,800 |
Apr 11, 2024 | 37.16 | 37.16 | 36.62 | 37.06 | 37.06 | 2,273,000 |
Apr 10, 2024 | 37.04 | 37.85 | 36.82 | 37.05 | 37.05 | 3,961,600 |
Apr 09, 2024 | 37.94 | 38.13 | 37.47 | 37.59 | 37.59 | 2,597,000 |
Apr 08, 2024 | 37.98 | 38.00 | 37.58 | 37.82 | 37.82 | 2,020,800 |
Apr 05, 2024 | 37.59 | 38.01 | 37.53 | 37.79 | 37.79 | 2,214,600 |
Apr 04, 2024 | 38.35 | 38.44 | 37.54 | 37.59 | 37.59 | 2,725,600 |
Apr 03, 2024 | 37.15 | 37.88 | 37.15 | 37.84 | 37.84 | 2,160,700 |
Apr 02, 2024 | 37.31 | 37.48 | 37.04 | 37.25 | 37.25 | 1,614,700 |
Apr 01, 2024 | 38.05 | 38.06 | 37.39 | 37.44 | 37.44 | 1,689,600 |
Mar 28, 2024 | 38.04 | 38.32 | 37.92 | 38.01 | 38.01 | 1,636,900 |
Mar 27, 2024 | 37.66 | 38.01 | 37.45 | 37.97 | 37.97 | 1,569,000 |
Mar 26, 2024 | 37.44 | 37.53 | 37.28 | 37.39 | 37.39 | 1,914,900 |
Mar 25, 2024 | 36.41 | 37.63 | 36.41 | 37.42 | 37.42 | 2,316,600 |
Mar 22, 2024 | 36.94 | 37.00 | 36.39 | 36.39 | 36.39 | 1,854,200 |
Mar 21, 2024 | 36.71 | 37.18 | 36.56 | 36.82 | 36.82 | 2,765,600 |
Mar 20, 2024 | 35.80 | 36.54 | 35.76 | 36.46 | 36.46 | 1,953,100 |
Mar 19, 2024 | 35.55 | 36.02 | 35.47 | 35.90 | 35.90 | 2,651,300 |
Mar 18, 2024 | 35.22 | 35.88 | 35.18 | 35.59 | 35.59 | 2,935,100 |
Mar 15, 2024 | 35.00 | 35.56 | 35.00 | 35.22 | 35.22 | 6,109,600 |
Mar 14, 2024 | 35.26 | 35.49 | 34.94 | 35.28 | 35.28 | 3,149,900 |
Mar 13, 2024 | 34.67 | 35.46 | 34.67 | 35.15 | 35.15 | 2,856,800 |
Mar 12, 2024 | 34.16 | 34.69 | 33.91 | 34.65 | 34.65 | 2,297,900 |
Mar 11, 2024 | 33.44 | 34.03 | 33.38 | 33.93 | 33.93 | 4,599,900 |
Mar 08, 2024 | 33.84 | 33.90 | 33.49 | 33.60 | 33.60 | 2,145,600 |
Mar 07, 2024 | 33.28 | 33.95 | 33.28 | 33.57 | 33.57 | 2,703,700 |
Mar 06, 2024 | 33.86 | 33.92 | 32.96 | 33.20 | 33.20 | 3,545,700 |
Mar 05, 2024 | 33.24 | 33.92 | 33.11 | 33.76 | 33.76 | 4,331,500 |
Mar 04, 2024 | 33.74 | 33.98 | 33.34 | 33.45 | 33.45 | 2,774,500 |
Mar 01, 2024 | 34.14 | 34.24 | 33.42 | 33.73 | 33.73 | 3,034,000 |
Feb 29, 2024 | 34.45 | 34.60 | 34.08 | 34.24 | 34.24 | 4,224,900 |
Feb 28, 2024 | 34.35 | 34.83 | 34.14 | 34.18 | 34.18 | 4,265,600 |
Feb 27, 2024 | 34.55 | 34.69 | 34.40 | 34.53 | 34.53 | 1,749,100 |
Feb 26, 2024 | 34.72 | 34.96 | 34.29 | 34.45 | 34.45 | 1,376,300 |
Feb 23, 2024 | 34.40 | 35.34 | 34.30 | 34.68 | 34.68 | 3,364,700 |
Feb 23, 2024 | 0.22 Dividend | |||||
Feb 22, 2024 | 34.28 | 34.71 | 34.28 | 34.49 | 34.27 | 1,705,200 |
Feb 21, 2024 | 34.21 | 34.34 | 33.90 | 34.10 | 33.88 | 1,286,800 |
Feb 20, 2024 | 33.79 | 34.44 | 33.79 | 34.34 | 34.12 | 2,352,900 |
Feb 16, 2024 | 34.39 | 34.60 | 34.19 | 34.21 | 33.99 | 1,768,200 |
Feb 15, 2024 | 33.99 | 34.82 | 33.96 | 34.61 | 34.39 | 2,231,800 |
Feb 14, 2024 | 33.39 | 33.88 | 33.33 | 33.79 | 33.57 | 1,878,300 |
Feb 13, 2024 | 33.48 | 33.68 | 32.72 | 33.12 | 32.91 | 3,196,600 |
Feb 12, 2024 | 33.80 | 34.53 | 33.68 | 34.10 | 33.88 | 3,182,700 |
Feb 09, 2024 | 33.61 | 33.77 | 33.22 | 33.74 | 33.52 | 2,368,500 |
Feb 08, 2024 | 33.70 | 33.84 | 33.19 | 33.61 | 33.40 | 2,780,900 |
Feb 07, 2024 | 33.49 | 34.70 | 33.12 | 33.70 | 33.49 | 6,966,800 |
Feb 06, 2024 | 32.79 | 32.94 | 32.54 | 32.74 | 32.53 | 2,611,400 |
Feb 05, 2024 | 32.54 | 32.77 | 32.21 | 32.66 | 32.45 | 1,755,200 |
Feb 02, 2024 | 32.26 | 33.00 | 32.24 | 32.84 | 32.63 | 2,335,300 |
Feb 01, 2024 | 32.68 | 32.81 | 31.76 | 32.39 | 32.18 | 3,011,700 |
Jan 31, 2024 | 33.08 | 33.46 | 32.67 | 32.69 | 32.48 | 2,627,200 |
Jan 30, 2024 | 32.95 | 33.32 | 32.86 | 33.29 | 33.08 | 2,664,600 |
Jan 29, 2024 | 33.10 | 33.40 | 32.92 | 33.30 | 33.09 | 2,569,800 |
Jan 26, 2024 | 33.41 | 33.43 | 33.08 | 33.14 | 32.93 | 3,897,600 |
Jan 25, 2024 | 33.45 | 33.56 | 33.15 | 33.32 | 33.11 | 3,693,900 |
Jan 24, 2024 | 33.34 | 33.38 | 33.04 | 33.21 | 33.00 | 1,867,500 |
Jan 23, 2024 | 33.50 | 33.50 | 32.96 | 33.02 | 32.81 | 1,667,800 |
Jan 22, 2024 | 33.23 | 33.42 | 33.15 | 33.32 | 33.11 | 1,814,400 |
Jan 19, 2024 | 32.53 | 33.12 | 32.32 | 33.04 | 32.83 | 1,465,300 |
Jan 18, 2024 | 32.35 | 32.56 | 32.13 | 32.45 | 32.24 | 2,325,300 |
Jan 17, 2024 | 31.91 | 32.40 | 31.79 | 32.25 | 32.04 | 1,835,700 |
Jan 16, 2024 | 32.27 | 32.44 | 32.10 | 32.34 | 32.13 | 1,995,000 |
Jan 12, 2024 | 33.00 | 33.05 | 32.35 | 32.66 | 32.45 | 1,814,500 |
Jan 11, 2024 | 32.61 | 32.82 | 32.33 | 32.78 | 32.57 | 2,296,100 |
Jan 10, 2024 | 32.75 | 32.82 | 32.63 | 32.77 | 32.56 | 2,205,600 |
Jan 09, 2024 | 32.82 | 32.93 | 32.51 | 32.62 | 32.41 | 2,349,200 |
Jan 08, 2024 | 32.99 | 33.23 | 32.85 | 33.19 | 32.98 | 3,305,400 |
Jan 05, 2024 | 32.46 | 33.21 | 32.46 | 33.05 | 32.84 | 3,953,300 |
Jan 04, 2024 | 32.46 | 33.01 | 32.45 | 32.57 | 32.36 | 3,019,100 |
Jan 03, 2024 | 32.46 | 32.75 | 32.20 | 32.43 | 32.22 | 3,457,400 |
Jan 02, 2024 | 33.18 | 33.26 | 32.81 | 33.12 | 32.91 | 2,814,200 |
Dec 29, 2023 | 33.61 | 33.76 | 33.29 | 33.30 | 33.09 | 1,894,800 |
Dec 28, 2023 | 33.40 | 33.74 | 33.20 | 33.69 | 33.48 | 1,659,400 |
Dec 27, 2023 | 33.43 | 33.64 | 33.32 | 33.39 | 33.18 | 2,700,800 |
Dec 26, 2023 | 33.26 | 33.65 | 33.15 | 33.53 | 33.32 | 1,700,700 |
Dec 22, 2023 | 33.64 | 33.72 | 33.08 | 33.20 | 32.99 | 3,116,900 |
Dec 21, 2023 | 33.80 | 33.82 | 33.21 | 33.49 | 33.28 | 2,561,300 |
Dec 20, 2023 | 33.76 | 34.16 | 33.49 | 33.52 | 33.31 | 4,143,500 |
Dec 19, 2023 | 34.09 | 34.09 | 33.75 | 34.00 | 33.78 | 6,531,000 |
Dec 18, 2023 | 33.92 | 34.12 | 33.65 | 33.93 | 33.71 | 5,046,100 |
Dec 15, 2023 | 34.35 | 34.56 | 33.81 | 34.04 | 33.82 | 51,597,100 |
Dec 14, 2023 | 33.95 | 34.80 | 33.68 | 34.46 | 34.24 | 9,589,700 |
Dec 13, 2023 | 32.65 | 33.88 | 32.65 | 33.60 | 33.39 | 6,394,900 |
Dec 12, 2023 | 32.61 | 33.03 | 32.45 | 32.81 | 32.60 | 4,185,700 |
Dec 11, 2023 | 32.60 | 32.79 | 32.40 | 32.50 | 32.29 | 4,786,000 |
Dec 08, 2023 | 31.78 | 32.28 | 31.78 | 32.12 | 31.92 | 4,097,200 |
Dec 07, 2023 | 31.73 | 32.00 | 31.62 | 31.87 | 31.67 | 4,213,300 |
Dec 06, 2023 | 31.70 | 32.18 | 31.53 | 31.55 | 31.35 | 4,379,800 |
Dec 05, 2023 | 31.77 | 32.00 | 31.31 | 31.32 | 31.12 | 4,576,300 |
Dec 04, 2023 | 31.85 | 32.37 | 31.43 | 32.25 | 32.04 | 8,750,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |