Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 39.40 | 41.04 | 39.21 | 40.41 | 40.41 | 9,379,200 |
Apr 24, 2024 | 38.58 | 39.85 | 37.88 | 39.43 | 39.43 | 11,735,100 |
Apr 23, 2024 | 37.80 | 38.53 | 37.55 | 37.98 | 37.98 | 7,640,300 |
Apr 22, 2024 | 36.49 | 38.15 | 36.45 | 37.97 | 37.97 | 10,531,500 |
Apr 19, 2024 | 36.00 | 36.70 | 35.91 | 36.65 | 36.65 | 4,957,500 |
Apr 18, 2024 | 36.20 | 36.78 | 36.12 | 36.22 | 36.22 | 6,788,400 |
Apr 17, 2024 | 35.95 | 36.77 | 35.91 | 36.04 | 36.04 | 5,246,700 |
Apr 16, 2024 | 36.28 | 36.52 | 35.24 | 36.20 | 36.20 | 4,914,900 |
Apr 15, 2024 | 37.30 | 37.64 | 36.43 | 36.52 | 36.52 | 5,711,000 |
Apr 12, 2024 | 37.73 | 38.41 | 37.13 | 37.25 | 37.25 | 5,580,300 |
Apr 11, 2024 | 37.95 | 37.98 | 36.94 | 37.49 | 37.49 | 6,009,100 |
Apr 10, 2024 | 37.97 | 38.24 | 37.55 | 37.71 | 37.71 | 6,232,400 |
Apr 09, 2024 | 36.94 | 37.95 | 36.94 | 37.95 | 37.95 | 6,560,900 |
Apr 08, 2024 | 36.64 | 37.03 | 36.45 | 36.84 | 36.84 | 4,993,800 |
Apr 05, 2024 | 36.54 | 36.72 | 36.09 | 36.48 | 36.48 | 3,683,600 |
Apr 04, 2024 | 37.76 | 37.84 | 36.66 | 36.76 | 36.76 | 5,667,000 |
Apr 03, 2024 | 36.98 | 37.26 | 36.68 | 37.19 | 37.19 | 5,626,800 |
Apr 02, 2024 | 37.00 | 37.08 | 36.53 | 36.87 | 36.87 | 4,541,300 |
Apr 01, 2024 | 37.33 | 37.50 | 36.60 | 37.11 | 37.11 | 6,531,700 |
Mar 28, 2024 | 36.30 | 37.40 | 36.12 | 37.07 | 37.07 | 9,857,200 |
Mar 27, 2024 | 34.69 | 36.07 | 34.62 | 36.07 | 36.07 | 7,136,400 |
Mar 26, 2024 | 35.04 | 35.29 | 34.75 | 34.95 | 34.95 | 6,988,700 |
Mar 25, 2024 | 34.48 | 34.98 | 34.43 | 34.82 | 34.82 | 6,541,900 |
Mar 22, 2024 | 34.30 | 34.40 | 34.14 | 34.36 | 34.36 | 4,895,300 |
Mar 21, 2024 | 33.95 | 34.41 | 33.78 | 34.36 | 34.36 | 5,585,000 |
Mar 20, 2024 | 33.23 | 34.00 | 33.17 | 33.82 | 33.82 | 7,017,300 |
Mar 19, 2024 | 33.28 | 33.81 | 33.20 | 33.56 | 33.56 | 7,376,400 |
Mar 18, 2024 | 33.68 | 33.87 | 33.31 | 33.40 | 33.40 | 5,769,900 |
Mar 15, 2024 | 33.89 | 34.06 | 32.99 | 33.43 | 33.43 | 23,924,900 |
Mar 14, 2024 | 34.30 | 34.30 | 33.21 | 33.78 | 33.78 | 11,838,400 |
Mar 13, 2024 | 34.38 | 34.53 | 33.99 | 34.01 | 34.01 | 11,280,000 |
Mar 12, 2024 | 34.78 | 34.89 | 33.82 | 34.52 | 34.52 | 12,828,600 |
Mar 11, 2024 | 34.90 | 35.47 | 33.63 | 34.61 | 34.61 | 28,488,700 |
Mar 08, 2024 | 37.40 | 37.73 | 37.10 | 37.52 | 37.52 | 2,788,200 |
Mar 07, 2024 | 37.71 | 37.84 | 37.17 | 37.26 | 37.26 | 3,106,400 |
Mar 06, 2024 | 38.22 | 38.23 | 37.27 | 37.59 | 37.59 | 4,344,300 |
Mar 05, 2024 | 37.48 | 38.31 | 37.32 | 37.99 | 37.99 | 2,899,000 |
Mar 04, 2024 | 37.85 | 38.19 | 37.40 | 37.54 | 37.54 | 4,843,400 |
Mar 01, 2024 | 37.17 | 37.41 | 36.82 | 37.01 | 37.01 | 9,281,700 |
Feb 29, 2024 | 36.68 | 37.31 | 36.60 | 37.15 | 37.15 | 5,415,200 |
Feb 28, 2024 | 36.67 | 36.99 | 36.39 | 36.58 | 36.58 | 3,375,600 |
Feb 27, 2024 | 37.15 | 37.28 | 36.39 | 36.52 | 36.52 | 3,174,100 |
Feb 26, 2024 | 37.43 | 37.70 | 36.47 | 36.74 | 36.74 | 4,569,700 |
Feb 23, 2024 | 36.76 | 37.32 | 36.33 | 37.01 | 37.01 | 5,777,600 |
Feb 22, 2024 | 36.48 | 37.56 | 36.13 | 37.32 | 37.32 | 6,677,700 |
Feb 21, 2024 | 35.32 | 38.24 | 35.30 | 37.30 | 37.30 | 12,919,000 |
Feb 20, 2024 | 34.60 | 34.60 | 33.55 | 33.73 | 33.73 | 6,013,600 |
Feb 16, 2024 | 34.50 | 35.06 | 34.04 | 34.70 | 34.70 | 4,934,400 |
Feb 16, 2024 | 0.158 Dividend | |||||
Feb 15, 2024 | 33.44 | 34.74 | 33.19 | 34.49 | 34.33 | 7,970,900 |
Feb 14, 2024 | 32.73 | 33.60 | 32.07 | 32.96 | 32.81 | 13,748,800 |
Feb 13, 2024 | 34.42 | 34.66 | 33.72 | 34.10 | 33.94 | 6,480,700 |
Feb 12, 2024 | 34.66 | 35.36 | 34.39 | 34.93 | 34.77 | 5,205,500 |
Feb 09, 2024 | 34.50 | 34.82 | 34.21 | 34.33 | 34.17 | 3,616,800 |
Feb 08, 2024 | 34.00 | 34.85 | 33.87 | 34.75 | 34.59 | 4,380,200 |
Feb 07, 2024 | 34.37 | 34.51 | 33.84 | 34.23 | 34.07 | 4,576,700 |
Feb 06, 2024 | 34.12 | 34.62 | 33.91 | 34.23 | 34.07 | 3,247,400 |
Feb 05, 2024 | 34.78 | 34.88 | 34.14 | 34.18 | 34.02 | 4,790,000 |
Feb 02, 2024 | 35.01 | 35.39 | 34.58 | 35.04 | 34.88 | 3,834,100 |
Feb 01, 2024 | 35.58 | 35.76 | 34.87 | 35.06 | 34.90 | 3,653,000 |
Jan 31, 2024 | 36.22 | 36.25 | 35.37 | 35.40 | 35.24 | 4,259,800 |
Jan 30, 2024 | 35.44 | 36.50 | 35.37 | 36.15 | 35.98 | 3,431,100 |
Jan 29, 2024 | 35.77 | 35.85 | 35.16 | 35.82 | 35.66 | 3,882,200 |
Jan 26, 2024 | 35.97 | 36.05 | 35.20 | 35.88 | 35.72 | 4,477,600 |
Jan 25, 2024 | 35.99 | 36.07 | 35.27 | 36.06 | 35.89 | 3,800,100 |
Jan 24, 2024 | 35.56 | 36.24 | 35.47 | 35.66 | 35.50 | 4,359,400 |
Jan 23, 2024 | 35.44 | 35.68 | 35.01 | 35.26 | 35.10 | 3,559,800 |
Jan 22, 2024 | 34.89 | 35.67 | 34.77 | 35.38 | 35.22 | 7,055,600 |
Jan 19, 2024 | 35.05 | 35.35 | 34.64 | 35.33 | 35.17 | 6,086,200 |
Jan 18, 2024 | 35.90 | 36.02 | 34.84 | 35.21 | 35.05 | 6,872,600 |
Jan 17, 2024 | 35.74 | 36.34 | 35.71 | 35.96 | 35.80 | 5,684,800 |
Jan 16, 2024 | 36.91 | 37.37 | 36.25 | 36.30 | 36.13 | 5,563,700 |
Jan 12, 2024 | 37.96 | 38.39 | 37.40 | 37.82 | 37.65 | 4,357,200 |
Jan 11, 2024 | 37.54 | 38.11 | 37.02 | 37.05 | 36.88 | 6,627,500 |
Jan 10, 2024 | 37.71 | 37.88 | 37.23 | 37.71 | 37.54 | 4,098,100 |
Jan 09, 2024 | 38.53 | 38.59 | 37.65 | 38.07 | 37.90 | 6,252,500 |
Jan 08, 2024 | 38.02 | 38.28 | 37.12 | 38.21 | 38.03 | 6,001,700 |
Jan 05, 2024 | 38.10 | 38.71 | 37.55 | 38.71 | 38.53 | 8,310,200 |
Jan 04, 2024 | 39.40 | 39.40 | 38.17 | 38.20 | 38.03 | 5,823,500 |
Jan 03, 2024 | 38.77 | 38.99 | 38.18 | 38.73 | 38.55 | 8,412,300 |
Jan 02, 2024 | 39.11 | 39.32 | 38.58 | 38.92 | 38.74 | 4,707,200 |
Dec 29, 2023 | 38.95 | 39.30 | 38.66 | 38.66 | 38.48 | 2,090,900 |
Dec 28, 2023 | 39.20 | 39.88 | 38.99 | 39.02 | 38.84 | 4,005,500 |
Dec 27, 2023 | 39.53 | 39.66 | 38.94 | 39.18 | 39.00 | 3,209,000 |
Dec 26, 2023 | 39.00 | 39.56 | 39.00 | 39.21 | 39.03 | 2,657,000 |
Dec 22, 2023 | 39.08 | 39.33 | 38.80 | 38.99 | 38.81 | 3,310,900 |
Dec 21, 2023 | 38.52 | 39.05 | 38.20 | 39.02 | 38.84 | 5,239,600 |
Dec 20, 2023 | 38.85 | 39.10 | 37.88 | 38.00 | 37.83 | 7,190,900 |
Dec 19, 2023 | 38.57 | 38.88 | 37.68 | 38.84 | 38.66 | 7,433,600 |
Dec 18, 2023 | 39.23 | 39.56 | 38.71 | 38.91 | 38.73 | 6,630,800 |
Dec 15, 2023 | 38.84 | 38.86 | 37.99 | 38.44 | 38.26 | 19,030,900 |
Dec 14, 2023 | 37.63 | 38.83 | 37.38 | 38.82 | 38.64 | 9,302,400 |
Dec 13, 2023 | 36.15 | 37.29 | 35.96 | 37.26 | 37.09 | 6,643,300 |
Dec 12, 2023 | 36.32 | 36.65 | 35.85 | 36.01 | 35.85 | 6,437,800 |
Dec 11, 2023 | 36.26 | 37.23 | 36.12 | 36.89 | 36.72 | 5,518,800 |
Dec 08, 2023 | 37.25 | 37.34 | 36.52 | 37.13 | 36.96 | 4,768,300 |
Dec 07, 2023 | 36.96 | 37.19 | 36.09 | 36.99 | 36.82 | 6,629,500 |
Dec 06, 2023 | 38.20 | 38.67 | 36.83 | 36.87 | 36.70 | 6,001,800 |
Dec 05, 2023 | 39.28 | 39.54 | 38.33 | 38.36 | 38.18 | 2,946,800 |
Dec 04, 2023 | 39.65 | 39.91 | 38.81 | 38.97 | 38.79 | 6,762,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |