Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 35.26 | 35.60 | 34.81 | 35.54 | 35.54 | 155,588 |
Apr 23, 2024 | 35.67 | 35.69 | 35.25 | 35.33 | 35.33 | 819,600 |
Apr 22, 2024 | 35.39 | 35.72 | 35.05 | 35.61 | 35.61 | 932,500 |
Apr 19, 2024 | 34.92 | 35.74 | 34.92 | 35.33 | 35.33 | 736,400 |
Apr 18, 2024 | 34.94 | 35.08 | 34.64 | 34.85 | 34.85 | 693,700 |
Apr 17, 2024 | 34.49 | 34.93 | 34.36 | 34.74 | 34.74 | 599,800 |
Apr 16, 2024 | 34.58 | 34.67 | 34.07 | 34.32 | 34.32 | 701,600 |
Apr 15, 2024 | 35.40 | 35.62 | 34.63 | 34.66 | 34.66 | 703,100 |
Apr 12, 2024 | 35.82 | 36.37 | 35.23 | 35.26 | 35.26 | 904,200 |
Apr 11, 2024 | 35.92 | 35.99 | 35.52 | 35.77 | 35.77 | 642,600 |
Apr 10, 2024 | 35.93 | 36.04 | 35.72 | 35.74 | 35.74 | 643,800 |
Apr 09, 2024 | 36.09 | 36.27 | 35.88 | 36.06 | 36.06 | 766,300 |
Apr 08, 2024 | 36.00 | 36.36 | 35.80 | 36.04 | 36.04 | 969,200 |
Apr 05, 2024 | 36.19 | 36.20 | 35.67 | 35.74 | 35.74 | 844,000 |
Apr 04, 2024 | 36.55 | 36.74 | 36.18 | 36.25 | 36.25 | 534,700 |
Apr 03, 2024 | 36.24 | 36.84 | 36.22 | 36.48 | 36.48 | 700,900 |
Apr 02, 2024 | 36.04 | 36.33 | 35.95 | 36.09 | 36.09 | 599,000 |
Apr 01, 2024 | 36.09 | 36.21 | 35.92 | 35.95 | 35.95 | 613,000 |
Mar 28, 2024 | 36.00 | 36.40 | 35.84 | 36.13 | 36.13 | 832,200 |
Mar 27, 2024 | 35.53 | 35.84 | 35.46 | 35.83 | 35.83 | 861,900 |
Mar 26, 2024 | 35.61 | 35.70 | 35.39 | 35.47 | 35.47 | 337,200 |
Mar 25, 2024 | 35.73 | 35.95 | 35.57 | 35.64 | 35.64 | 352,600 |
Mar 22, 2024 | 35.90 | 36.01 | 35.65 | 35.71 | 35.71 | 596,500 |
Mar 21, 2024 | 35.33 | 35.85 | 35.28 | 35.82 | 35.82 | 480,000 |
Mar 20, 2024 | 35.28 | 35.46 | 34.97 | 35.33 | 35.33 | 585,300 |
Mar 19, 2024 | 35.35 | 35.56 | 35.21 | 35.38 | 35.38 | 600,400 |
Mar 18, 2024 | 35.33 | 35.48 | 35.06 | 35.31 | 35.31 | 643,500 |
Mar 15, 2024 | 35.24 | 35.88 | 35.05 | 35.18 | 35.18 | 4,140,400 |
Mar 14, 2024 | 35.37 | 35.51 | 34.72 | 35.30 | 35.30 | 778,600 |
Mar 13, 2024 | 35.86 | 35.95 | 35.36 | 35.41 | 35.41 | 952,500 |
Mar 12, 2024 | 35.77 | 35.94 | 35.50 | 35.72 | 35.72 | 839,900 |
Mar 11, 2024 | 35.00 | 35.68 | 34.90 | 35.50 | 35.50 | 1,007,300 |
Mar 08, 2024 | 34.75 | 35.29 | 34.52 | 35.04 | 35.04 | 778,400 |
Mar 07, 2024 | 35.15 | 35.37 | 34.87 | 34.90 | 34.90 | 627,500 |
Mar 06, 2024 | 35.35 | 35.63 | 35.14 | 35.15 | 35.15 | 732,000 |
Mar 05, 2024 | 34.67 | 35.32 | 34.67 | 35.07 | 35.07 | 662,200 |
Mar 04, 2024 | 34.63 | 34.84 | 34.58 | 34.67 | 34.67 | 521,200 |
Mar 01, 2024 | 34.32 | 34.90 | 34.28 | 34.64 | 34.64 | 420,900 |
Feb 29, 2024 | 34.04 | 34.44 | 33.99 | 34.09 | 34.09 | 1,067,300 |
Feb 28, 2024 | 34.03 | 34.39 | 33.91 | 33.98 | 33.98 | 392,400 |
Feb 27, 2024 | 34.15 | 34.39 | 33.83 | 34.02 | 34.02 | 720,400 |
Feb 26, 2024 | 34.61 | 34.74 | 33.97 | 34.21 | 34.21 | 910,800 |
Feb 23, 2024 | 34.66 | 34.86 | 34.46 | 34.64 | 34.64 | 650,000 |
Feb 22, 2024 | 34.15 | 34.86 | 33.92 | 34.75 | 34.75 | 782,400 |
Feb 21, 2024 | 33.73 | 34.42 | 33.67 | 34.18 | 34.18 | 817,500 |
Feb 20, 2024 | 33.28 | 33.65 | 33.00 | 33.65 | 33.65 | 979,100 |
Feb 16, 2024 | 33.19 | 33.44 | 33.04 | 33.28 | 33.28 | 753,600 |
Feb 15, 2024 | 32.73 | 33.25 | 32.73 | 33.22 | 33.22 | 948,900 |
Feb 14, 2024 | 32.92 | 33.09 | 32.64 | 32.72 | 32.72 | 707,900 |
Feb 13, 2024 | 32.57 | 32.78 | 32.36 | 32.77 | 32.77 | 689,700 |
Feb 12, 2024 | 32.27 | 32.84 | 32.19 | 32.76 | 32.76 | 553,600 |
Feb 09, 2024 | 32.52 | 32.61 | 32.15 | 32.27 | 32.27 | 778,100 |
Feb 08, 2024 | 32.46 | 32.71 | 32.41 | 32.52 | 32.52 | 858,100 |
Feb 07, 2024 | 32.82 | 32.96 | 32.44 | 32.62 | 32.62 | 1,525,600 |
Feb 07, 2024 | 0.634 Dividend | |||||
Feb 06, 2024 | 33.16 | 33.60 | 33.04 | 33.28 | 32.65 | 3,952,500 |
Feb 05, 2024 | 34.74 | 34.75 | 34.03 | 34.65 | 33.99 | 940,500 |
Feb 02, 2024 | 34.05 | 34.42 | 33.72 | 34.23 | 33.58 | 1,199,200 |
Feb 01, 2024 | 34.16 | 34.55 | 33.81 | 34.18 | 33.53 | 2,161,300 |
Jan 31, 2024 | 33.33 | 33.85 | 33.12 | 33.81 | 33.17 | 1,639,700 |
Jan 30, 2024 | 34.11 | 34.25 | 33.68 | 34.14 | 33.49 | 1,086,700 |
Jan 29, 2024 | 33.92 | 34.13 | 33.49 | 34.05 | 33.40 | 1,041,900 |
Jan 26, 2024 | 33.70 | 33.96 | 33.56 | 33.90 | 33.25 | 435,500 |
Jan 25, 2024 | 33.36 | 33.73 | 33.05 | 33.70 | 33.06 | 1,080,800 |
Jan 24, 2024 | 32.98 | 33.28 | 32.78 | 33.17 | 32.54 | 950,600 |
Jan 23, 2024 | 32.75 | 32.91 | 32.52 | 32.88 | 32.25 | 1,015,100 |
Jan 22, 2024 | 32.17 | 32.77 | 32.14 | 32.73 | 32.11 | 1,479,400 |
Jan 19, 2024 | 32.40 | 32.48 | 32.03 | 32.13 | 31.52 | 1,091,200 |
Jan 18, 2024 | 32.50 | 32.67 | 32.06 | 32.36 | 31.74 | 1,235,200 |
Jan 17, 2024 | 32.11 | 32.60 | 32.11 | 32.37 | 31.75 | 1,380,800 |
Jan 16, 2024 | 32.19 | 32.38 | 32.08 | 32.35 | 31.73 | 1,118,300 |
Jan 12, 2024 | 32.00 | 32.40 | 31.90 | 32.25 | 31.64 | 837,900 |
Jan 11, 2024 | 31.27 | 31.66 | 31.24 | 31.58 | 30.98 | 1,165,900 |
Jan 10, 2024 | 31.25 | 31.42 | 31.11 | 31.29 | 30.69 | 501,600 |
Jan 09, 2024 | 31.28 | 31.28 | 30.72 | 31.22 | 30.63 | 591,600 |
Jan 08, 2024 | 31.40 | 31.45 | 31.08 | 31.33 | 30.73 | 377,700 |
Jan 05, 2024 | 31.75 | 31.75 | 31.34 | 31.51 | 30.91 | 371,200 |
Jan 04, 2024 | 32.00 | 32.12 | 31.54 | 31.59 | 30.99 | 645,100 |
Jan 03, 2024 | 31.67 | 31.98 | 31.53 | 31.84 | 31.23 | 579,900 |
Jan 02, 2024 | 31.72 | 32.08 | 31.58 | 31.72 | 31.12 | 622,700 |
Dec 29, 2023 | 31.60 | 31.80 | 31.52 | 31.63 | 31.03 | 513,400 |
Dec 28, 2023 | 31.77 | 32.06 | 31.63 | 31.66 | 31.06 | 564,600 |
Dec 27, 2023 | 31.87 | 32.14 | 31.70 | 31.80 | 31.19 | 398,300 |
Dec 26, 2023 | 31.84 | 31.93 | 31.58 | 31.84 | 31.23 | 276,600 |
Dec 22, 2023 | 31.74 | 31.83 | 31.58 | 31.76 | 31.15 | 405,900 |
Dec 21, 2023 | 31.25 | 31.55 | 31.18 | 31.52 | 30.92 | 340,400 |
Dec 20, 2023 | 31.30 | 31.85 | 31.17 | 31.17 | 30.58 | 605,800 |
Dec 19, 2023 | 31.09 | 31.33 | 31.02 | 31.29 | 30.69 | 586,300 |
Dec 18, 2023 | 31.45 | 31.65 | 31.06 | 31.14 | 30.55 | 668,700 |
Dec 15, 2023 | 31.29 | 31.49 | 31.03 | 31.12 | 30.53 | 1,837,400 |
Dec 14, 2023 | 30.98 | 31.53 | 30.98 | 31.42 | 30.82 | 1,295,000 |
Dec 13, 2023 | 30.34 | 30.85 | 30.14 | 30.69 | 30.11 | 895,000 |
Dec 12, 2023 | 30.40 | 30.54 | 30.08 | 30.27 | 29.69 | 941,100 |
Dec 11, 2023 | 31.00 | 31.13 | 30.48 | 30.56 | 29.98 | 845,000 |
Dec 08, 2023 | 30.86 | 31.16 | 30.60 | 31.00 | 30.41 | 1,079,900 |
Dec 07, 2023 | 31.31 | 31.39 | 30.66 | 30.70 | 30.12 | 1,012,000 |
Dec 06, 2023 | 32.18 | 32.41 | 30.96 | 31.12 | 30.53 | 1,615,200 |
Dec 05, 2023 | 32.76 | 32.84 | 32.22 | 32.28 | 31.67 | 957,400 |
Dec 04, 2023 | 32.52 | 33.02 | 32.52 | 32.85 | 32.22 | 611,400 |
Dec 01, 2023 | 32.47 | 32.81 | 32.42 | 32.74 | 32.12 | 878,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |