Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34.71 | 35.24 | 34.63 | 35.16 | 35.16 | 1,355,000 |
Apr 23, 2024 | 34.19 | 34.78 | 34.16 | 34.66 | 34.66 | 991,600 |
Apr 22, 2024 | 34.12 | 34.42 | 33.90 | 34.25 | 34.25 | 978,100 |
Apr 19, 2024 | 33.52 | 33.92 | 33.52 | 33.91 | 33.91 | 1,333,000 |
Apr 18, 2024 | 33.67 | 33.81 | 33.42 | 33.58 | 33.58 | 1,249,000 |
Apr 17, 2024 | 34.07 | 34.19 | 33.40 | 33.51 | 33.51 | 1,186,900 |
Apr 16, 2024 | 33.82 | 33.93 | 33.49 | 33.68 | 33.68 | 1,308,100 |
Apr 15, 2024 | 34.56 | 34.56 | 33.72 | 33.94 | 33.94 | 1,126,100 |
Apr 12, 2024 | 34.35 | 34.45 | 34.23 | 34.25 | 34.25 | 1,157,400 |
Apr 11, 2024 | 35.32 | 35.34 | 34.51 | 34.63 | 34.63 | 1,507,400 |
Apr 10, 2024 | 35.66 | 35.85 | 35.12 | 35.18 | 35.18 | 1,738,100 |
Apr 09, 2024 | 35.90 | 36.17 | 35.81 | 36.15 | 36.15 | 1,110,800 |
Apr 08, 2024 | 36.07 | 36.24 | 35.74 | 35.90 | 35.90 | 1,258,100 |
Apr 05, 2024 | 35.71 | 35.93 | 35.55 | 35.91 | 35.91 | 1,219,200 |
Apr 04, 2024 | 36.18 | 36.25 | 35.37 | 35.59 | 35.59 | 1,328,900 |
Apr 04, 2024 | 0.12 Dividend | |||||
Apr 03, 2024 | 36.16 | 36.31 | 35.80 | 36.04 | 35.92 | 1,560,600 |
Apr 02, 2024 | 35.98 | 36.46 | 35.74 | 36.38 | 36.26 | 1,478,700 |
Apr 01, 2024 | 36.23 | 36.23 | 35.86 | 36.14 | 36.02 | 1,004,900 |
Mar 28, 2024 | 36.37 | 36.39 | 36.07 | 36.12 | 36.00 | 1,178,900 |
Mar 27, 2024 | 35.93 | 36.41 | 35.86 | 36.31 | 36.19 | 1,610,000 |
Mar 26, 2024 | 35.91 | 36.22 | 35.75 | 35.91 | 35.79 | 1,119,000 |
Mar 25, 2024 | 36.15 | 36.33 | 35.78 | 35.90 | 35.78 | 1,347,000 |
Mar 22, 2024 | 36.43 | 36.49 | 36.07 | 36.16 | 36.04 | 1,503,400 |
Mar 21, 2024 | 36.55 | 36.74 | 36.31 | 36.41 | 36.29 | 1,459,200 |
Mar 20, 2024 | 36.42 | 36.52 | 36.03 | 36.43 | 36.31 | 1,324,400 |
Mar 19, 2024 | 36.04 | 36.32 | 35.95 | 36.25 | 36.13 | 1,065,200 |
Mar 18, 2024 | 36.08 | 36.35 | 35.91 | 36.10 | 35.98 | 1,616,700 |
Mar 15, 2024 | 36.10 | 36.58 | 35.64 | 35.71 | 35.59 | 2,591,500 |
Mar 14, 2024 | 36.02 | 36.11 | 35.67 | 35.93 | 35.81 | 1,475,400 |
Mar 13, 2024 | 36.04 | 36.45 | 35.96 | 36.02 | 35.90 | 1,012,400 |
Mar 12, 2024 | 36.12 | 36.27 | 35.80 | 36.09 | 35.97 | 1,067,400 |
Mar 11, 2024 | 36.21 | 36.39 | 36.00 | 36.03 | 35.91 | 1,260,200 |
Mar 08, 2024 | 37.34 | 37.48 | 36.30 | 36.32 | 36.20 | 1,190,000 |
Mar 07, 2024 | 36.90 | 37.58 | 36.90 | 37.10 | 36.98 | 1,719,200 |
Mar 06, 2024 | 37.03 | 37.24 | 36.68 | 36.94 | 36.82 | 1,404,400 |
Mar 05, 2024 | 36.91 | 37.27 | 36.85 | 37.10 | 36.98 | 1,233,100 |
Mar 04, 2024 | 36.80 | 37.25 | 36.80 | 36.97 | 36.85 | 1,079,200 |
Mar 01, 2024 | 36.50 | 36.78 | 36.40 | 36.76 | 36.64 | 1,295,600 |
Feb 29, 2024 | 36.61 | 36.68 | 36.24 | 36.53 | 36.41 | 1,498,100 |
Feb 28, 2024 | 36.12 | 36.51 | 36.04 | 36.46 | 36.34 | 1,098,400 |
Feb 27, 2024 | 36.25 | 36.51 | 36.18 | 36.42 | 36.30 | 1,630,900 |
Feb 26, 2024 | 36.00 | 36.28 | 35.70 | 36.00 | 35.88 | 1,301,900 |
Feb 23, 2024 | 35.85 | 36.13 | 35.65 | 36.08 | 35.96 | 1,115,800 |
Feb 22, 2024 | 35.17 | 35.77 | 35.15 | 35.76 | 35.64 | 1,559,000 |
Feb 21, 2024 | 35.18 | 35.30 | 34.89 | 35.26 | 35.14 | 1,564,800 |
Feb 20, 2024 | 34.88 | 35.14 | 34.68 | 35.10 | 34.98 | 1,437,100 |
Feb 16, 2024 | 35.05 | 35.28 | 34.78 | 35.12 | 35.00 | 1,042,800 |
Feb 15, 2024 | 35.17 | 35.37 | 35.05 | 35.08 | 34.96 | 1,282,200 |
Feb 14, 2024 | 35.08 | 35.13 | 34.76 | 34.87 | 34.75 | 1,488,800 |
Feb 13, 2024 | 34.53 | 35.05 | 34.21 | 34.77 | 34.65 | 1,675,800 |
Feb 12, 2024 | 35.27 | 35.44 | 35.07 | 35.16 | 35.04 | 1,242,800 |
Feb 09, 2024 | 35.00 | 35.35 | 34.78 | 35.32 | 35.20 | 1,432,400 |
Feb 08, 2024 | 34.60 | 34.93 | 34.42 | 34.91 | 34.79 | 1,258,200 |
Feb 07, 2024 | 34.67 | 35.08 | 34.40 | 34.55 | 34.43 | 1,714,100 |
Feb 06, 2024 | 33.90 | 34.55 | 33.90 | 34.50 | 34.39 | 1,622,700 |
Feb 05, 2024 | 33.74 | 33.95 | 33.57 | 33.90 | 33.79 | 1,192,400 |
Feb 02, 2024 | 33.97 | 34.30 | 33.63 | 34.04 | 33.93 | 1,443,300 |
Feb 01, 2024 | 33.24 | 34.13 | 33.24 | 34.12 | 34.01 | 1,628,100 |
Jan 31, 2024 | 33.60 | 33.92 | 33.09 | 33.13 | 33.02 | 1,565,700 |
Jan 30, 2024 | 33.70 | 33.91 | 33.31 | 33.63 | 33.52 | 1,831,400 |
Jan 29, 2024 | 33.96 | 34.00 | 33.05 | 33.69 | 33.58 | 2,181,600 |
Jan 26, 2024 | 33.73 | 34.33 | 32.23 | 33.92 | 33.81 | 4,260,500 |
Jan 25, 2024 | 31.84 | 31.96 | 31.53 | 31.84 | 31.73 | 2,066,800 |
Jan 24, 2024 | 32.36 | 32.41 | 31.61 | 31.65 | 31.54 | 1,801,200 |
Jan 23, 2024 | 32.76 | 32.89 | 32.15 | 32.16 | 32.05 | 1,080,700 |
Jan 22, 2024 | 32.56 | 32.72 | 32.39 | 32.49 | 32.38 | 1,029,100 |
Jan 19, 2024 | 32.64 | 32.75 | 32.10 | 32.34 | 32.23 | 1,564,600 |
Jan 18, 2024 | 32.47 | 32.69 | 32.17 | 32.60 | 32.49 | 1,458,600 |
Jan 17, 2024 | 32.19 | 32.41 | 32.07 | 32.38 | 32.27 | 1,221,500 |
Jan 16, 2024 | 31.98 | 32.40 | 31.89 | 32.38 | 32.27 | 1,377,600 |
Jan 12, 2024 | 32.77 | 32.91 | 32.15 | 32.20 | 32.09 | 1,046,400 |
Jan 11, 2024 | 32.08 | 32.57 | 31.88 | 32.51 | 32.40 | 1,424,600 |
Jan 10, 2024 | 31.83 | 32.07 | 31.57 | 32.05 | 31.94 | 1,281,700 |
Jan 09, 2024 | 31.92 | 32.06 | 31.60 | 31.77 | 31.66 | 1,151,000 |
Jan 08, 2024 | 31.81 | 32.14 | 31.67 | 32.11 | 32.00 | 1,168,100 |
Jan 05, 2024 | 31.36 | 32.00 | 31.36 | 31.77 | 31.66 | 1,520,000 |
Jan 04, 2024 | 30.85 | 31.57 | 30.76 | 31.47 | 31.37 | 1,554,200 |
Jan 04, 2024 | 0.12 Dividend | |||||
Jan 03, 2024 | 31.93 | 31.95 | 31.33 | 31.36 | 31.14 | 1,344,400 |
Jan 02, 2024 | 32.43 | 32.60 | 32.15 | 32.32 | 32.09 | 1,025,300 |
Dec 29, 2023 | 32.87 | 33.02 | 32.62 | 32.66 | 32.43 | 1,042,500 |
Dec 28, 2023 | 32.92 | 33.03 | 32.77 | 32.94 | 32.70 | 721,000 |
Dec 27, 2023 | 32.86 | 33.01 | 32.77 | 32.88 | 32.65 | 737,900 |
Dec 26, 2023 | 32.72 | 32.92 | 32.63 | 32.79 | 32.56 | 559,000 |
Dec 22, 2023 | 32.50 | 32.79 | 32.50 | 32.68 | 32.45 | 1,070,800 |
Dec 21, 2023 | 32.16 | 32.43 | 32.07 | 32.41 | 32.18 | 998,800 |
Dec 20, 2023 | 32.31 | 32.74 | 31.97 | 31.98 | 31.75 | 1,170,200 |
Dec 19, 2023 | 31.76 | 32.58 | 31.71 | 32.51 | 32.28 | 1,621,100 |
Dec 18, 2023 | 31.72 | 31.81 | 31.54 | 31.75 | 31.52 | 1,015,800 |
Dec 15, 2023 | 32.13 | 32.19 | 31.43 | 31.64 | 31.41 | 2,560,800 |
Dec 14, 2023 | 31.31 | 32.22 | 31.31 | 32.08 | 31.85 | 1,459,900 |
Dec 13, 2023 | 31.05 | 31.17 | 30.41 | 31.15 | 30.93 | 1,516,000 |
Dec 12, 2023 | 31.19 | 31.30 | 31.03 | 31.11 | 30.89 | 977,500 |
Dec 11, 2023 | 30.93 | 31.23 | 30.82 | 31.23 | 31.01 | 1,251,700 |
Dec 08, 2023 | 30.72 | 31.06 | 30.52 | 30.88 | 30.66 | 809,700 |
Dec 07, 2023 | 30.80 | 30.94 | 30.65 | 30.81 | 30.59 | 977,700 |
Dec 06, 2023 | 30.89 | 31.19 | 30.77 | 30.84 | 30.62 | 1,482,000 |
Dec 05, 2023 | 30.80 | 30.81 | 30.47 | 30.60 | 30.38 | 1,017,700 |
Dec 04, 2023 | 30.72 | 31.21 | 30.68 | 30.94 | 30.72 | 1,229,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |