Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.72 | 33.99 | 33.28 | 33.83 | 33.83 | 6,662,500 |
Apr 25, 2024 | 33.49 | 34.27 | 33.16 | 33.52 | 33.52 | 12,003,000 |
Apr 24, 2024 | 34.20 | 34.56 | 33.92 | 34.43 | 34.43 | 8,249,400 |
Apr 23, 2024 | 33.92 | 34.49 | 33.67 | 34.41 | 34.41 | 6,744,500 |
Apr 22, 2024 | 35.30 | 35.41 | 34.54 | 34.76 | 34.76 | 7,334,700 |
Apr 19, 2024 | 34.51 | 35.72 | 34.51 | 35.37 | 35.37 | 14,618,600 |
Apr 18, 2024 | 35.22 | 35.65 | 35.09 | 35.26 | 35.26 | 5,229,400 |
Apr 17, 2024 | 36.11 | 36.17 | 35.01 | 35.06 | 35.06 | 6,380,900 |
Apr 16, 2024 | 37.01 | 37.03 | 35.80 | 35.91 | 35.91 | 8,615,400 |
Apr 15, 2024 | 37.67 | 38.00 | 36.56 | 36.77 | 36.77 | 3,535,900 |
Apr 12, 2024 | 37.10 | 37.70 | 36.89 | 37.14 | 37.14 | 5,969,300 |
Apr 11, 2024 | 37.96 | 38.26 | 37.72 | 37.81 | 37.81 | 4,189,400 |
Apr 10, 2024 | 37.71 | 38.31 | 37.33 | 38.25 | 38.25 | 7,844,100 |
Apr 09, 2024 | 38.10 | 38.59 | 37.74 | 38.14 | 38.14 | 3,673,400 |
Apr 08, 2024 | 39.01 | 39.09 | 37.88 | 38.21 | 38.21 | 6,814,600 |
Apr 05, 2024 | 39.12 | 39.20 | 38.39 | 38.66 | 38.66 | 3,347,000 |
Apr 04, 2024 | 39.23 | 39.69 | 38.79 | 39.29 | 39.29 | 5,908,800 |
Apr 03, 2024 | 38.76 | 39.13 | 38.63 | 39.07 | 39.07 | 4,047,200 |
Apr 02, 2024 | 38.90 | 38.99 | 38.22 | 38.70 | 38.70 | 3,806,700 |
Apr 01, 2024 | 38.92 | 39.37 | 38.88 | 39.03 | 39.03 | 2,854,700 |
Mar 28, 2024 | 39.29 | 39.48 | 38.60 | 39.02 | 39.02 | 7,774,300 |
Mar 27, 2024 | 38.07 | 39.40 | 37.41 | 39.39 | 39.39 | 10,984,400 |
Mar 26, 2024 | 40.87 | 41.28 | 37.22 | 38.20 | 38.20 | 19,957,300 |
Mar 25, 2024 | 39.63 | 40.86 | 39.63 | 40.85 | 40.85 | 4,454,800 |
Mar 22, 2024 | 40.00 | 40.10 | 39.53 | 39.53 | 39.53 | 2,642,800 |
Mar 21, 2024 | 39.43 | 39.99 | 39.05 | 39.88 | 39.88 | 4,243,700 |
Mar 20, 2024 | 39.11 | 40.34 | 38.70 | 39.23 | 39.23 | 6,752,900 |
Mar 19, 2024 | 35.61 | 38.85 | 35.46 | 38.77 | 38.77 | 12,428,900 |
Mar 18, 2024 | 36.32 | 36.32 | 34.90 | 34.94 | 34.94 | 5,409,400 |
Mar 15, 2024 | 36.09 | 36.44 | 35.68 | 36.35 | 36.35 | 21,736,100 |
Mar 14, 2024 | 36.14 | 36.50 | 35.99 | 36.19 | 36.19 | 3,412,000 |
Mar 13, 2024 | 36.32 | 36.62 | 35.92 | 36.29 | 36.29 | 2,834,900 |
Mar 12, 2024 | 36.55 | 36.69 | 36.02 | 36.13 | 36.13 | 2,021,900 |
Mar 11, 2024 | 36.09 | 36.89 | 35.87 | 36.62 | 36.62 | 2,006,400 |
Mar 08, 2024 | 36.00 | 36.27 | 35.70 | 36.24 | 36.24 | 2,068,800 |
Mar 07, 2024 | 35.95 | 36.28 | 35.74 | 35.88 | 35.88 | 2,840,000 |
Mar 06, 2024 | 36.37 | 36.40 | 35.37 | 35.71 | 35.71 | 3,183,500 |
Mar 05, 2024 | 35.65 | 36.11 | 35.65 | 35.85 | 35.85 | 3,057,800 |
Mar 04, 2024 | 35.61 | 36.30 | 35.47 | 35.89 | 35.89 | 4,244,100 |
Mar 01, 2024 | 35.24 | 35.57 | 34.97 | 35.05 | 35.05 | 2,730,700 |
Feb 29, 2024 | 34.65 | 35.98 | 34.65 | 35.36 | 35.36 | 4,499,000 |
Feb 28, 2024 | 34.06 | 35.15 | 33.98 | 34.62 | 34.62 | 4,773,900 |
Feb 27, 2024 | 33.93 | 34.30 | 33.86 | 34.20 | 34.20 | 2,235,800 |
Feb 26, 2024 | 34.36 | 34.57 | 33.80 | 33.80 | 33.80 | 4,645,000 |
Feb 23, 2024 | 34.55 | 34.80 | 34.24 | 34.73 | 34.73 | 3,365,900 |
Feb 22, 2024 | 34.63 | 34.86 | 34.36 | 34.49 | 34.49 | 4,622,300 |
Feb 21, 2024 | 35.33 | 35.38 | 34.60 | 34.73 | 34.73 | 4,076,900 |
Feb 21, 2024 | 0.463 Dividend | |||||
Feb 20, 2024 | 36.51 | 37.19 | 35.68 | 35.74 | 35.28 | 5,476,700 |
Feb 16, 2024 | 35.01 | 35.92 | 35.00 | 35.80 | 35.34 | 5,380,700 |
Feb 15, 2024 | 34.53 | 35.09 | 34.45 | 35.07 | 34.62 | 2,079,700 |
Feb 14, 2024 | 34.69 | 34.90 | 34.24 | 34.53 | 34.08 | 3,068,400 |
Feb 13, 2024 | 35.20 | 35.36 | 34.41 | 34.61 | 34.16 | 4,074,000 |
Feb 12, 2024 | 35.27 | 35.99 | 35.24 | 35.50 | 35.04 | 3,463,300 |
Feb 09, 2024 | 34.85 | 35.32 | 34.63 | 35.26 | 34.80 | 3,731,700 |
Feb 08, 2024 | 33.98 | 35.05 | 33.85 | 34.89 | 34.44 | 5,976,200 |
Feb 07, 2024 | 33.45 | 33.88 | 33.06 | 33.86 | 33.42 | 4,919,900 |
Feb 06, 2024 | 32.88 | 33.41 | 32.70 | 33.14 | 32.71 | 3,073,500 |
Feb 05, 2024 | 33.15 | 33.32 | 32.92 | 32.97 | 32.54 | 5,227,700 |
Feb 02, 2024 | 34.02 | 34.15 | 33.10 | 33.46 | 33.03 | 5,693,200 |
Feb 01, 2024 | 35.71 | 35.99 | 34.24 | 34.36 | 33.91 | 7,882,100 |
Jan 31, 2024 | 36.39 | 36.41 | 35.62 | 35.83 | 35.37 | 5,966,100 |
Jan 30, 2024 | 36.50 | 36.66 | 36.22 | 36.32 | 35.85 | 3,975,500 |
Jan 29, 2024 | 37.27 | 37.43 | 36.55 | 36.72 | 36.24 | 3,267,300 |
Jan 26, 2024 | 37.83 | 37.88 | 37.34 | 37.57 | 37.08 | 2,558,500 |
Jan 25, 2024 | 36.69 | 37.87 | 36.69 | 37.65 | 37.16 | 3,829,700 |
Jan 24, 2024 | 36.61 | 36.73 | 36.05 | 36.18 | 35.71 | 2,663,400 |
Jan 23, 2024 | 36.48 | 36.93 | 36.35 | 36.51 | 36.04 | 2,291,700 |
Jan 22, 2024 | 36.31 | 36.52 | 35.40 | 36.35 | 35.88 | 3,229,500 |
Jan 19, 2024 | 36.66 | 36.78 | 36.06 | 36.74 | 36.26 | 2,339,300 |
Jan 18, 2024 | 36.83 | 36.99 | 36.27 | 36.69 | 36.21 | 3,258,700 |
Jan 17, 2024 | 37.00 | 37.32 | 36.83 | 36.90 | 36.42 | 2,274,300 |
Jan 16, 2024 | 37.46 | 37.50 | 37.02 | 37.31 | 36.83 | 2,745,700 |
Jan 12, 2024 | 38.00 | 38.15 | 37.48 | 37.67 | 37.18 | 1,770,400 |
Jan 11, 2024 | 37.63 | 37.86 | 37.27 | 37.82 | 37.33 | 2,500,300 |
Jan 10, 2024 | 37.53 | 37.70 | 37.34 | 37.56 | 37.07 | 1,809,300 |
Jan 09, 2024 | 37.65 | 37.73 | 37.23 | 37.67 | 37.18 | 2,259,600 |
Jan 08, 2024 | 37.06 | 37.71 | 37.06 | 37.66 | 37.17 | 2,833,700 |
Jan 05, 2024 | 36.48 | 37.31 | 36.40 | 37.27 | 36.79 | 5,272,300 |
Jan 04, 2024 | 36.35 | 36.69 | 36.31 | 36.47 | 36.00 | 2,949,400 |
Jan 03, 2024 | 36.18 | 36.55 | 35.91 | 36.35 | 35.88 | 2,530,400 |
Jan 02, 2024 | 36.25 | 36.85 | 36.21 | 36.54 | 36.07 | 3,461,900 |
Dec 29, 2023 | 36.15 | 36.35 | 35.92 | 36.15 | 35.68 | 1,800,000 |
Dec 28, 2023 | 36.35 | 36.52 | 36.14 | 36.25 | 35.78 | 1,469,600 |
Dec 27, 2023 | 36.53 | 36.77 | 36.20 | 36.47 | 36.00 | 1,908,200 |
Dec 26, 2023 | 36.55 | 36.65 | 36.38 | 36.58 | 36.11 | 1,638,000 |
Dec 22, 2023 | 36.63 | 36.84 | 36.49 | 36.64 | 36.17 | 1,664,600 |
Dec 21, 2023 | 36.85 | 36.93 | 36.36 | 36.58 | 36.11 | 2,333,100 |
Dec 20, 2023 | 36.72 | 36.99 | 36.56 | 36.59 | 36.12 | 2,402,200 |
Dec 19, 2023 | 37.00 | 37.26 | 36.67 | 36.86 | 36.38 | 6,298,900 |
Dec 18, 2023 | 37.68 | 37.68 | 36.82 | 36.84 | 36.36 | 3,372,800 |
Dec 15, 2023 | 37.48 | 37.89 | 37.18 | 37.43 | 36.95 | 5,645,600 |
Dec 14, 2023 | 37.16 | 38.21 | 37.16 | 37.67 | 37.18 | 3,279,500 |
Dec 13, 2023 | 35.96 | 37.07 | 35.71 | 36.91 | 36.43 | 3,124,800 |
Dec 12, 2023 | 36.80 | 36.80 | 35.97 | 36.05 | 35.58 | 2,173,000 |
Dec 11, 2023 | 36.72 | 37.02 | 36.58 | 36.91 | 36.43 | 1,705,600 |
Dec 08, 2023 | 36.70 | 37.00 | 36.57 | 36.84 | 36.36 | 1,818,100 |
Dec 07, 2023 | 36.65 | 36.87 | 36.30 | 36.82 | 36.34 | 2,230,700 |
Dec 06, 2023 | 36.57 | 36.97 | 36.40 | 36.55 | 36.08 | 2,563,300 |
Dec 05, 2023 | 37.13 | 37.13 | 36.38 | 36.44 | 35.97 | 3,544,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |