Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 34.70 | 35.00 | 34.70 | 34.84 | 34.84 | 2,407,019 |
May 02, 2024 | 34.97 | 35.01 | 34.56 | 34.65 | 34.65 | 2,516,800 |
May 01, 2024 | 34.75 | 34.99 | 34.75 | 34.89 | 34.89 | 2,775,000 |
Apr 30, 2024 | 35.05 | 35.28 | 34.81 | 34.82 | 34.82 | 2,352,600 |
Apr 29, 2024 | 34.81 | 35.28 | 34.73 | 35.15 | 35.15 | 2,945,800 |
Apr 26, 2024 | 34.79 | 34.94 | 34.50 | 34.71 | 34.71 | 4,677,200 |
Apr 25, 2024 | 35.20 | 35.32 | 34.79 | 34.95 | 34.95 | 4,682,700 |
Apr 24, 2024 | 36.04 | 36.04 | 35.21 | 35.36 | 35.36 | 5,625,400 |
Apr 23, 2024 | 36.06 | 36.11 | 35.76 | 35.88 | 35.88 | 3,077,500 |
Apr 22, 2024 | 36.16 | 36.28 | 36.01 | 36.11 | 36.11 | 2,356,000 |
Apr 19, 2024 | 36.29 | 36.29 | 36.01 | 36.06 | 36.06 | 4,114,100 |
Apr 18, 2024 | 36.53 | 36.54 | 36.01 | 36.16 | 36.16 | 5,393,100 |
Apr 17, 2024 | 36.45 | 36.57 | 36.36 | 36.48 | 36.48 | 2,795,700 |
Apr 16, 2024 | 36.53 | 36.63 | 36.41 | 36.43 | 36.43 | 2,384,000 |
Apr 15, 2024 | 36.78 | 36.80 | 36.48 | 36.52 | 36.52 | 2,460,100 |
Apr 12, 2024 | 36.86 | 36.88 | 36.65 | 36.65 | 36.65 | 2,101,500 |
Apr 11, 2024 | 37.00 | 37.02 | 36.84 | 36.93 | 36.93 | 2,765,200 |
Apr 10, 2024 | 37.10 | 37.11 | 36.85 | 36.97 | 36.97 | 3,334,200 |
Apr 09, 2024 | 37.14 | 37.26 | 37.10 | 37.18 | 37.18 | 2,163,200 |
Apr 08, 2024 | 37.07 | 37.24 | 37.06 | 37.13 | 37.13 | 3,689,400 |
Apr 05, 2024 | 37.05 | 37.12 | 37.00 | 37.07 | 37.07 | 2,124,400 |
Apr 04, 2024 | 37.11 | 37.16 | 36.95 | 36.97 | 36.97 | 3,532,000 |
Apr 03, 2024 | 36.94 | 37.11 | 36.90 | 37.05 | 37.05 | 2,995,000 |
Apr 02, 2024 | 37.05 | 37.09 | 36.79 | 36.91 | 36.91 | 7,870,700 |
Apr 01, 2024 | 37.19 | 37.19 | 36.98 | 37.05 | 37.05 | 2,423,000 |
Mar 28, 2024 | 37.28 | 37.29 | 37.03 | 37.06 | 37.06 | 3,922,600 |
Mar 27, 2024 | 37.10 | 37.29 | 37.01 | 37.28 | 37.28 | 3,202,500 |
Mar 26, 2024 | 37.07 | 37.12 | 37.04 | 37.04 | 37.04 | 2,000,800 |
Mar 25, 2024 | 37.00 | 37.09 | 36.96 | 37.07 | 37.07 | 2,478,600 |
Mar 22, 2024 | 37.04 | 37.07 | 36.92 | 37.05 | 37.05 | 3,276,700 |
Mar 21, 2024 | 36.87 | 37.06 | 36.78 | 36.94 | 36.94 | 2,479,900 |
Mar 20, 2024 | 36.71 | 36.82 | 36.65 | 36.82 | 36.82 | 2,354,300 |
Mar 19, 2024 | 36.69 | 36.80 | 36.65 | 36.71 | 36.71 | 3,586,400 |
Mar 18, 2024 | 36.55 | 36.77 | 36.48 | 36.71 | 36.71 | 3,896,900 |
Mar 15, 2024 | 36.41 | 36.61 | 36.20 | 36.22 | 36.22 | 20,722,400 |
Mar 14, 2024 | 36.60 | 36.72 | 36.33 | 36.47 | 36.47 | 3,860,800 |
Mar 13, 2024 | 36.90 | 36.94 | 36.56 | 36.59 | 36.59 | 4,508,500 |
Mar 12, 2024 | 37.14 | 37.17 | 36.79 | 36.85 | 36.85 | 3,991,400 |
Mar 11, 2024 | 37.30 | 37.34 | 36.97 | 37.00 | 37.00 | 4,253,100 |
Mar 08, 2024 | 37.35 | 37.44 | 37.35 | 37.36 | 37.36 | 3,083,100 |
Mar 07, 2024 | 37.40 | 37.45 | 37.25 | 37.35 | 37.35 | 2,097,800 |
Mar 06, 2024 | 37.50 | 37.56 | 37.36 | 37.44 | 37.44 | 2,043,500 |
Mar 05, 2024 | 37.60 | 37.61 | 37.41 | 37.45 | 37.45 | 3,151,000 |
Mar 04, 2024 | 37.35 | 37.69 | 37.26 | 37.64 | 37.64 | 2,922,400 |
Mar 01, 2024 | 37.06 | 37.38 | 36.97 | 37.37 | 37.37 | 3,041,900 |
Feb 29, 2024 | 36.97 | 37.14 | 36.79 | 37.03 | 37.03 | 5,641,300 |
Feb 29, 2024 | 0.22 Dividend | |||||
Feb 28, 2024 | 37.15 | 37.20 | 37.00 | 37.05 | 36.83 | 2,756,500 |
Feb 27, 2024 | 37.15 | 37.26 | 37.13 | 37.16 | 36.94 | 1,831,300 |
Feb 26, 2024 | 37.20 | 37.30 | 37.06 | 37.08 | 36.86 | 2,183,600 |
Feb 23, 2024 | 37.21 | 37.41 | 37.17 | 37.18 | 36.96 | 2,133,000 |
Feb 22, 2024 | 37.08 | 37.24 | 37.06 | 37.16 | 36.94 | 3,501,300 |
Feb 21, 2024 | 36.58 | 37.06 | 36.57 | 36.99 | 36.77 | 5,396,500 |
Feb 20, 2024 | 36.84 | 37.05 | 36.83 | 36.90 | 36.68 | 4,104,100 |
Feb 16, 2024 | 37.03 | 37.16 | 36.90 | 36.92 | 36.70 | 2,007,000 |
Feb 15, 2024 | 37.08 | 37.17 | 36.99 | 37.01 | 36.79 | 2,678,100 |
Feb 14, 2024 | 37.00 | 37.18 | 37.00 | 37.03 | 36.81 | 2,906,600 |
Feb 13, 2024 | 36.86 | 37.10 | 36.81 | 37.06 | 36.84 | 3,820,000 |
Feb 12, 2024 | 37.03 | 37.05 | 36.97 | 37.00 | 36.78 | 2,281,000 |
Feb 09, 2024 | 36.95 | 37.07 | 36.93 | 37.03 | 36.81 | 2,724,900 |
Feb 08, 2024 | 37.00 | 37.07 | 36.90 | 36.95 | 36.73 | 2,047,500 |
Feb 07, 2024 | 37.10 | 37.21 | 37.02 | 37.03 | 36.81 | 2,924,400 |
Feb 06, 2024 | 36.95 | 37.07 | 36.95 | 36.99 | 36.77 | 4,295,400 |
Feb 05, 2024 | 36.90 | 36.98 | 36.82 | 36.94 | 36.72 | 3,537,600 |
Feb 02, 2024 | 36.95 | 37.01 | 36.84 | 36.94 | 36.72 | 3,634,100 |
Feb 01, 2024 | 37.00 | 37.11 | 36.84 | 36.89 | 36.67 | 5,060,500 |
Jan 31, 2024 | 37.20 | 37.23 | 36.90 | 36.96 | 36.74 | 5,567,000 |
Jan 30, 2024 | 37.25 | 37.43 | 37.13 | 37.18 | 36.96 | 7,929,000 |
Jan 29, 2024 | 37.16 | 37.27 | 37.13 | 37.23 | 37.01 | 3,616,900 |
Jan 26, 2024 | 37.22 | 37.26 | 37.07 | 37.20 | 36.98 | 4,540,100 |
Jan 25, 2024 | 37.33 | 37.39 | 37.23 | 37.23 | 37.01 | 3,637,100 |
Jan 24, 2024 | 37.43 | 37.50 | 37.18 | 37.19 | 36.97 | 4,979,100 |
Jan 23, 2024 | 37.41 | 37.45 | 37.26 | 37.29 | 37.07 | 5,253,600 |
Jan 22, 2024 | 37.43 | 37.51 | 37.38 | 37.47 | 37.25 | 4,976,000 |
Jan 19, 2024 | 37.29 | 37.50 | 37.28 | 37.41 | 37.19 | 4,812,100 |
Jan 18, 2024 | 37.30 | 37.42 | 37.22 | 37.32 | 37.10 | 4,977,800 |
Jan 17, 2024 | 37.22 | 37.51 | 37.21 | 37.22 | 37.00 | 4,928,300 |
Jan 16, 2024 | 37.50 | 37.59 | 37.19 | 37.35 | 37.13 | 10,405,500 |
Jan 12, 2024 | 37.70 | 38.04 | 37.49 | 37.51 | 37.29 | 10,344,900 |
Jan 11, 2024 | 37.60 | 37.77 | 37.49 | 37.75 | 37.53 | 10,960,900 |
Jan 10, 2024 | 37.35 | 37.71 | 37.35 | 37.59 | 37.37 | 49,280,000 |
Jan 09, 2024 | 36.36 | 37.27 | 36.25 | 36.81 | 36.59 | 32,010,200 |
Jan 08, 2024 | 29.89 | 30.37 | 29.87 | 30.22 | 30.04 | 3,036,100 |
Jan 05, 2024 | 29.77 | 30.09 | 29.72 | 29.91 | 29.73 | 1,976,900 |
Jan 04, 2024 | 30.05 | 30.16 | 29.76 | 29.77 | 29.59 | 2,346,100 |
Jan 03, 2024 | 29.23 | 30.35 | 29.22 | 30.02 | 29.84 | 4,754,000 |
Jan 02, 2024 | 29.36 | 29.50 | 29.13 | 29.34 | 29.17 | 2,665,600 |
Dec 29, 2023 | 29.44 | 29.50 | 29.14 | 29.48 | 29.30 | 2,717,700 |
Dec 28, 2023 | 29.40 | 29.55 | 29.36 | 29.51 | 29.33 | 1,646,100 |
Dec 27, 2023 | 29.53 | 29.65 | 29.36 | 29.44 | 29.27 | 1,736,400 |
Dec 26, 2023 | 29.49 | 29.66 | 29.43 | 29.59 | 29.41 | 1,098,900 |
Dec 22, 2023 | 29.47 | 29.78 | 29.42 | 29.45 | 29.28 | 1,852,200 |
Dec 21, 2023 | 29.10 | 29.31 | 28.94 | 29.21 | 29.04 | 2,184,900 |
Dec 20, 2023 | 29.42 | 29.48 | 29.04 | 29.06 | 28.89 | 2,555,800 |
Dec 19, 2023 | 29.25 | 29.52 | 29.25 | 29.42 | 29.25 | 2,178,200 |
Dec 18, 2023 | 29.23 | 29.44 | 29.07 | 29.30 | 29.13 | 3,731,000 |
Dec 15, 2023 | 29.59 | 29.67 | 29.22 | 29.31 | 29.14 | 8,251,800 |
Dec 14, 2023 | 29.57 | 29.76 | 29.33 | 29.59 | 29.41 | 4,379,000 |
Dec 13, 2023 | 29.35 | 29.47 | 28.81 | 29.35 | 29.18 | 4,005,900 |
Dec 12, 2023 | 29.33 | 29.59 | 29.21 | 29.35 | 29.18 | 3,047,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |