Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 33.15 | 34.50 | 32.95 | 34.33 | 34.33 | 46,463,500 |
Apr 24, 2024 | 32.87 | 33.21 | 32.79 | 33.12 | 33.12 | 17,527,600 |
Apr 23, 2024 | 32.31 | 33.15 | 32.20 | 33.05 | 33.05 | 24,960,500 |
Apr 22, 2024 | 32.60 | 33.19 | 32.43 | 32.53 | 32.53 | 41,107,700 |
Apr 19, 2024 | 33.70 | 34.31 | 33.70 | 34.07 | 34.07 | 19,437,400 |
Apr 18, 2024 | 34.03 | 34.09 | 33.46 | 33.75 | 33.75 | 18,486,400 |
Apr 17, 2024 | 33.32 | 33.95 | 33.11 | 33.55 | 33.55 | 27,931,600 |
Apr 16, 2024 | 33.05 | 33.26 | 32.43 | 33.03 | 33.03 | 32,547,300 |
Apr 15, 2024 | 34.06 | 34.14 | 33.00 | 33.53 | 33.53 | 34,573,800 |
Apr 12, 2024 | 35.06 | 35.74 | 33.44 | 33.76 | 33.76 | 71,491,700 |
Apr 11, 2024 | 34.12 | 34.49 | 33.54 | 34.45 | 34.45 | 22,445,100 |
Apr 10, 2024 | 33.30 | 34.06 | 32.98 | 33.68 | 33.68 | 33,130,300 |
Apr 09, 2024 | 34.23 | 34.59 | 33.92 | 34.18 | 34.18 | 29,048,200 |
Apr 08, 2024 | 34.15 | 34.27 | 33.30 | 33.60 | 33.60 | 24,472,100 |
Apr 05, 2024 | 33.00 | 33.99 | 32.79 | 33.84 | 33.84 | 41,859,800 |
Apr 04, 2024 | 33.14 | 33.31 | 32.73 | 32.78 | 32.78 | 29,952,400 |
Apr 03, 2024 | 32.39 | 33.24 | 32.33 | 33.14 | 33.14 | 30,509,300 |
Apr 02, 2024 | 32.24 | 32.49 | 31.95 | 32.44 | 32.44 | 34,459,200 |
Apr 01, 2024 | 32.31 | 32.43 | 31.71 | 32.03 | 32.03 | 27,020,600 |
Mar 28, 2024 | 31.41 | 31.78 | 31.11 | 31.62 | 31.62 | 28,716,300 |
Mar 27, 2024 | 30.04 | 30.97 | 30.02 | 30.96 | 30.96 | 26,953,100 |
Mar 26, 2024 | 30.46 | 30.47 | 29.82 | 29.85 | 29.85 | 13,428,600 |
Mar 25, 2024 | 29.83 | 30.39 | 29.82 | 29.83 | 29.83 | 17,643,300 |
Mar 22, 2024 | 29.77 | 30.05 | 29.59 | 29.60 | 29.60 | 21,646,200 |
Mar 21, 2024 | 30.54 | 30.84 | 29.96 | 29.96 | 29.96 | 34,092,100 |
Mar 20, 2024 | 28.96 | 30.52 | 28.91 | 30.26 | 30.26 | 35,671,400 |
Mar 19, 2024 | 29.51 | 29.53 | 29.02 | 29.06 | 29.06 | 28,698,900 |
Mar 18, 2024 | 29.85 | 29.93 | 29.66 | 29.74 | 29.74 | 25,774,500 |
Mar 15, 2024 | 29.79 | 30.08 | 29.61 | 29.89 | 29.89 | 22,347,500 |
Mar 14, 2024 | 29.96 | 30.09 | 29.71 | 29.89 | 29.89 | 22,337,700 |
Mar 13, 2024 | 29.78 | 30.49 | 29.73 | 30.29 | 30.29 | 24,676,600 |
Mar 12, 2024 | 29.55 | 29.62 | 29.20 | 29.58 | 29.58 | 25,334,200 |
Mar 11, 2024 | 29.60 | 30.34 | 29.45 | 30.13 | 30.13 | 28,314,000 |
Mar 08, 2024 | 29.82 | 30.00 | 29.44 | 29.64 | 29.64 | 32,708,800 |
Mar 07, 2024 | 29.50 | 29.72 | 29.34 | 29.61 | 29.61 | 25,808,800 |
Mar 06, 2024 | 29.05 | 29.54 | 29.01 | 29.16 | 29.16 | 28,673,000 |
Mar 05, 2024 | 28.98 | 29.15 | 28.63 | 28.66 | 28.66 | 33,710,200 |
Mar 04, 2024 | 27.80 | 28.58 | 27.68 | 28.51 | 28.51 | 49,404,900 |
Mar 01, 2024 | 26.71 | 27.45 | 26.30 | 27.33 | 27.33 | 41,333,500 |
Feb 29, 2024 | 26.33 | 26.69 | 26.28 | 26.36 | 26.36 | 28,381,700 |
Feb 28, 2024 | 25.92 | 25.94 | 25.67 | 25.78 | 25.78 | 20,071,400 |
Feb 27, 2024 | 26.27 | 26.36 | 26.01 | 26.03 | 26.03 | 20,494,100 |
Feb 26, 2024 | 26.36 | 26.36 | 26.02 | 26.25 | 26.25 | 20,293,200 |
Feb 23, 2024 | 26.25 | 26.76 | 26.01 | 26.66 | 26.66 | 27,368,400 |
Feb 22, 2024 | 26.70 | 26.74 | 26.06 | 26.16 | 26.16 | 27,627,500 |
Feb 21, 2024 | 27.00 | 27.00 | 26.44 | 26.82 | 26.82 | 21,676,300 |
Feb 20, 2024 | 27.18 | 27.24 | 26.87 | 26.99 | 26.99 | 16,047,500 |
Feb 16, 2024 | 26.60 | 27.16 | 26.52 | 26.86 | 26.86 | 19,616,600 |
Feb 15, 2024 | 26.35 | 27.06 | 26.34 | 26.77 | 26.77 | 26,932,000 |
Feb 14, 2024 | 25.97 | 26.10 | 25.69 | 26.01 | 26.01 | 26,125,900 |
Feb 13, 2024 | 26.62 | 26.63 | 25.68 | 25.89 | 25.89 | 48,889,000 |
Feb 12, 2024 | 26.92 | 27.41 | 26.85 | 27.29 | 27.29 | 17,511,300 |
Feb 09, 2024 | 27.17 | 27.19 | 26.77 | 26.97 | 26.97 | 20,973,700 |
Feb 08, 2024 | 27.30 | 27.45 | 27.17 | 27.30 | 27.30 | 12,609,500 |
Feb 07, 2024 | 27.65 | 27.75 | 27.38 | 27.46 | 27.46 | 13,055,900 |
Feb 06, 2024 | 27.49 | 27.77 | 27.37 | 27.72 | 27.72 | 11,292,700 |
Feb 05, 2024 | 27.46 | 27.67 | 27.23 | 27.36 | 27.36 | 22,148,900 |
Feb 02, 2024 | 28.21 | 28.24 | 27.69 | 28.02 | 28.02 | 37,209,000 |
Feb 01, 2024 | 28.29 | 29.14 | 28.25 | 29.03 | 29.03 | 34,102,000 |
Jan 31, 2024 | 28.26 | 28.77 | 27.87 | 27.94 | 27.94 | 28,238,900 |
Jan 30, 2024 | 28.54 | 28.59 | 27.98 | 28.15 | 28.15 | 15,319,900 |
Jan 29, 2024 | 28.40 | 28.40 | 27.87 | 28.36 | 28.36 | 16,190,800 |
Jan 26, 2024 | 28.24 | 28.46 | 28.03 | 28.07 | 28.07 | 14,246,500 |
Jan 25, 2024 | 28.14 | 28.36 | 27.99 | 28.25 | 28.25 | 17,608,000 |
Jan 24, 2024 | 28.85 | 29.04 | 27.69 | 27.70 | 27.70 | 27,261,800 |
Jan 23, 2024 | 27.82 | 28.25 | 27.71 | 28.23 | 28.23 | 17,398,100 |
Jan 22, 2024 | 27.33 | 27.73 | 27.23 | 27.60 | 27.60 | 11,064,300 |
Jan 19, 2024 | 27.81 | 27.81 | 27.33 | 27.69 | 27.69 | 20,331,600 |
Jan 18, 2024 | 27.79 | 27.79 | 27.41 | 27.59 | 27.59 | 18,315,100 |
Jan 17, 2024 | 27.95 | 27.97 | 27.44 | 27.51 | 27.51 | 37,527,500 |
Jan 16, 2024 | 29.21 | 29.22 | 28.33 | 28.39 | 28.39 | 31,802,300 |
Jan 12, 2024 | 29.72 | 30.22 | 29.56 | 29.70 | 29.70 | 29,213,500 |
Jan 11, 2024 | 29.14 | 29.30 | 28.52 | 28.89 | 28.89 | 22,435,100 |
Jan 10, 2024 | 29.14 | 29.34 | 28.91 | 29.11 | 29.11 | 19,691,900 |
Jan 09, 2024 | 29.77 | 29.77 | 29.07 | 29.17 | 29.17 | 20,971,200 |
Jan 08, 2024 | 29.29 | 29.87 | 29.22 | 29.70 | 29.70 | 14,185,500 |
Jan 05, 2024 | 29.81 | 30.36 | 29.51 | 29.77 | 29.77 | 19,552,100 |
Jan 04, 2024 | 29.85 | 29.96 | 29.44 | 29.77 | 29.77 | 17,862,300 |
Jan 03, 2024 | 29.91 | 30.06 | 29.53 | 29.76 | 29.76 | 33,470,600 |
Jan 02, 2024 | 31.04 | 31.24 | 30.50 | 30.56 | 30.56 | 21,612,300 |
Dec 29, 2023 | 31.00 | 31.16 | 30.68 | 31.01 | 31.01 | 19,119,300 |
Dec 28, 2023 | 31.83 | 31.97 | 31.15 | 31.17 | 31.17 | 27,291,700 |
Dec 27, 2023 | 31.85 | 32.29 | 31.79 | 31.98 | 31.98 | 18,337,500 |
Dec 26, 2023 | 31.69 | 31.90 | 31.47 | 31.67 | 31.67 | 10,339,500 |
Dec 22, 2023 | 32.00 | 32.35 | 31.56 | 31.56 | 31.56 | 22,670,600 |
Dec 21, 2023 | 31.30 | 31.56 | 31.18 | 31.35 | 31.35 | 19,965,900 |
Dec 20, 2023 | 31.63 | 31.68 | 30.77 | 30.78 | 30.78 | 20,212,500 |
Dec 19, 2023 | 30.90 | 31.85 | 30.82 | 31.55 | 31.55 | 33,525,900 |
Dec 18, 2023 | 30.72 | 30.83 | 30.41 | 30.73 | 30.73 | 20,872,500 |
Dec 18, 2023 | 0.5 Dividend | |||||
Dec 15, 2023 | 31.11 | 31.35 | 30.89 | 30.95 | 30.45 | 21,261,200 |
Dec 14, 2023 | 31.18 | 31.93 | 31.04 | 31.31 | 30.80 | 36,945,300 |
Dec 13, 2023 | 28.87 | 30.70 | 28.67 | 30.70 | 30.20 | 44,140,100 |
Dec 12, 2023 | 29.65 | 29.65 | 28.72 | 28.86 | 28.39 | 25,652,700 |
Dec 11, 2023 | 29.34 | 29.63 | 29.08 | 29.55 | 29.07 | 18,238,400 |
Dec 08, 2023 | 29.68 | 30.11 | 29.36 | 29.68 | 29.20 | 27,547,100 |
Dec 07, 2023 | 30.62 | 30.63 | 29.99 | 30.32 | 29.83 | 18,815,000 |
Dec 06, 2023 | 30.84 | 30.97 | 30.41 | 30.42 | 29.93 | 16,837,000 |
Dec 05, 2023 | 30.69 | 30.95 | 30.17 | 30.48 | 29.99 | 28,217,700 |
Dec 04, 2023 | 31.12 | 31.30 | 30.74 | 31.02 | 30.52 | 45,796,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |