Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.13 | 35.24 | 34.75 | 35.14 | 35.14 | 10,401 |
Apr 29, 2024 | 36.00 | 36.12 | 35.26 | 35.27 | 35.27 | 130,400 |
Apr 26, 2024 | 35.66 | 36.17 | 35.50 | 35.97 | 35.97 | 96,700 |
Apr 25, 2024 | 35.49 | 35.86 | 35.09 | 35.74 | 35.74 | 179,000 |
Apr 24, 2024 | 35.32 | 35.99 | 35.10 | 35.90 | 35.90 | 175,100 |
Apr 23, 2024 | 35.60 | 36.51 | 34.70 | 36.02 | 36.02 | 226,100 |
Apr 22, 2024 | 34.59 | 35.01 | 34.50 | 34.79 | 34.79 | 137,800 |
Apr 19, 2024 | 33.16 | 34.67 | 33.11 | 34.61 | 34.61 | 180,100 |
Apr 18, 2024 | 33.04 | 33.53 | 33.04 | 33.29 | 33.29 | 169,600 |
Apr 17, 2024 | 33.40 | 33.58 | 33.00 | 33.02 | 33.02 | 113,200 |
Apr 16, 2024 | 33.21 | 33.35 | 32.93 | 33.09 | 33.09 | 125,900 |
Apr 15, 2024 | 33.75 | 34.20 | 33.16 | 33.51 | 33.51 | 135,600 |
Apr 12, 2024 | 33.64 | 34.12 | 33.52 | 33.86 | 33.86 | 149,400 |
Apr 11, 2024 | 34.21 | 34.31 | 33.72 | 33.99 | 33.99 | 144,800 |
Apr 10, 2024 | 35.16 | 35.16 | 33.72 | 34.07 | 34.07 | 282,500 |
Apr 09, 2024 | 35.96 | 36.21 | 35.79 | 36.11 | 36.11 | 89,900 |
Apr 08, 2024 | 35.69 | 36.16 | 35.61 | 35.75 | 35.75 | 193,000 |
Apr 05, 2024 | 35.02 | 35.83 | 34.69 | 35.70 | 35.70 | 260,700 |
Apr 04, 2024 | 35.94 | 36.06 | 35.09 | 35.34 | 35.34 | 227,700 |
Apr 03, 2024 | 35.37 | 35.78 | 34.95 | 35.50 | 35.50 | 262,500 |
Apr 02, 2024 | 35.52 | 35.62 | 35.13 | 35.61 | 35.61 | 241,400 |
Apr 01, 2024 | 36.64 | 36.64 | 35.78 | 36.00 | 36.00 | 364,600 |
Mar 28, 2024 | 36.53 | 36.84 | 36.19 | 36.68 | 36.68 | 427,100 |
Mar 27, 2024 | 35.00 | 36.83 | 34.94 | 36.74 | 36.74 | 531,100 |
Mar 26, 2024 | 36.21 | 36.27 | 35.44 | 35.57 | 35.57 | 734,400 |
Mar 25, 2024 | 35.57 | 36.08 | 35.55 | 35.85 | 35.85 | 208,300 |
Mar 22, 2024 | 36.10 | 36.22 | 35.21 | 35.57 | 35.57 | 510,100 |
Mar 21, 2024 | 35.10 | 36.12 | 35.10 | 35.90 | 35.90 | 388,200 |
Mar 20, 2024 | 32.85 | 34.65 | 32.79 | 34.29 | 34.29 | 139,400 |
Mar 19, 2024 | 33.11 | 33.71 | 33.07 | 33.13 | 33.13 | 152,300 |
Mar 18, 2024 | 33.92 | 34.50 | 33.33 | 33.37 | 33.37 | 156,500 |
Mar 15, 2024 | 33.14 | 34.08 | 33.14 | 33.97 | 33.97 | 658,200 |
Mar 14, 2024 | 34.09 | 34.10 | 32.99 | 33.22 | 33.22 | 165,400 |
Mar 13, 2024 | 34.10 | 34.66 | 34.01 | 34.20 | 34.20 | 141,400 |
Mar 12, 2024 | 34.85 | 35.18 | 34.24 | 34.26 | 34.26 | 123,700 |
Mar 11, 2024 | 35.00 | 35.48 | 35.00 | 35.17 | 35.17 | 112,100 |
Mar 08, 2024 | 35.76 | 35.76 | 34.97 | 35.09 | 35.09 | 100,500 |
Mar 07, 2024 | 35.59 | 35.80 | 35.04 | 35.23 | 35.23 | 139,000 |
Mar 06, 2024 | 35.51 | 35.92 | 34.62 | 35.14 | 35.14 | 165,100 |
Mar 05, 2024 | 34.28 | 35.56 | 34.28 | 35.49 | 35.49 | 197,300 |
Mar 04, 2024 | 34.44 | 35.21 | 34.19 | 34.33 | 34.33 | 197,400 |
Mar 01, 2024 | 34.21 | 34.40 | 33.57 | 34.36 | 34.36 | 147,000 |
Feb 29, 2024 | 34.15 | 34.71 | 33.96 | 34.39 | 34.39 | 208,500 |
Feb 29, 2024 | 0.32 Dividend | |||||
Feb 28, 2024 | 33.41 | 33.92 | 33.35 | 33.80 | 33.48 | 116,700 |
Feb 27, 2024 | 33.90 | 34.16 | 33.54 | 33.78 | 33.46 | 122,700 |
Feb 26, 2024 | 34.31 | 34.55 | 33.66 | 33.67 | 33.35 | 122,100 |
Feb 23, 2024 | 34.26 | 34.80 | 34.00 | 34.39 | 34.06 | 120,700 |
Feb 22, 2024 | 34.13 | 34.40 | 33.66 | 34.30 | 33.98 | 192,900 |
Feb 21, 2024 | 34.65 | 34.67 | 34.20 | 34.29 | 33.97 | 175,300 |
Feb 20, 2024 | 34.69 | 35.36 | 34.63 | 34.75 | 34.42 | 124,200 |
Feb 16, 2024 | 35.28 | 35.61 | 34.86 | 35.11 | 34.78 | 167,500 |
Feb 15, 2024 | 34.81 | 35.95 | 34.73 | 35.63 | 35.29 | 163,900 |
Feb 14, 2024 | 34.53 | 34.90 | 34.13 | 34.66 | 34.33 | 234,900 |
Feb 13, 2024 | 34.15 | 34.47 | 33.24 | 33.70 | 33.38 | 327,100 |
Feb 12, 2024 | 34.27 | 35.53 | 34.27 | 35.11 | 34.78 | 204,300 |
Feb 09, 2024 | 33.60 | 34.49 | 33.31 | 34.27 | 33.95 | 217,600 |
Feb 08, 2024 | 33.67 | 33.89 | 33.19 | 33.59 | 33.27 | 190,700 |
Feb 07, 2024 | 33.90 | 34.10 | 33.10 | 33.71 | 33.39 | 228,400 |
Feb 06, 2024 | 33.85 | 34.54 | 33.50 | 33.76 | 33.44 | 389,900 |
Feb 05, 2024 | 34.13 | 34.52 | 33.44 | 33.97 | 33.65 | 238,300 |
Feb 02, 2024 | 34.20 | 34.71 | 34.13 | 34.48 | 34.15 | 188,700 |
Feb 01, 2024 | 35.84 | 36.04 | 34.12 | 34.84 | 34.51 | 251,600 |
Jan 31, 2024 | 36.62 | 37.44 | 35.53 | 35.57 | 35.23 | 283,700 |
Jan 30, 2024 | 37.84 | 38.00 | 37.06 | 37.09 | 36.74 | 183,200 |
Jan 29, 2024 | 37.30 | 37.97 | 37.07 | 37.96 | 37.60 | 229,100 |
Jan 26, 2024 | 37.49 | 37.62 | 36.81 | 37.00 | 36.65 | 174,300 |
Jan 25, 2024 | 38.25 | 38.30 | 36.61 | 36.98 | 36.63 | 217,400 |
Jan 24, 2024 | 39.34 | 40.26 | 37.36 | 37.93 | 37.57 | 249,400 |
Jan 23, 2024 | 41.06 | 41.06 | 39.14 | 39.22 | 38.85 | 218,700 |
Jan 22, 2024 | 39.84 | 40.85 | 39.59 | 40.78 | 40.39 | 181,800 |
Jan 19, 2024 | 38.93 | 39.53 | 38.39 | 39.51 | 39.14 | 146,200 |
Jan 18, 2024 | 38.91 | 39.47 | 38.29 | 38.65 | 38.28 | 107,600 |
Jan 17, 2024 | 38.11 | 39.24 | 38.11 | 38.79 | 38.42 | 166,400 |
Jan 16, 2024 | 39.25 | 39.56 | 38.71 | 38.86 | 38.49 | 188,000 |
Jan 12, 2024 | 40.18 | 40.34 | 39.27 | 39.74 | 39.36 | 91,900 |
Jan 11, 2024 | 40.02 | 40.03 | 39.17 | 39.93 | 39.55 | 285,800 |
Jan 10, 2024 | 40.06 | 40.50 | 39.89 | 40.31 | 39.93 | 101,000 |
Jan 09, 2024 | 40.38 | 40.52 | 39.91 | 40.36 | 39.98 | 103,600 |
Jan 08, 2024 | 40.50 | 40.95 | 40.33 | 40.90 | 40.51 | 119,400 |
Jan 05, 2024 | 40.38 | 40.96 | 40.37 | 40.50 | 40.12 | 116,700 |
Jan 04, 2024 | 40.89 | 41.25 | 40.62 | 40.70 | 40.31 | 127,000 |
Jan 03, 2024 | 42.07 | 42.07 | 40.57 | 40.65 | 40.27 | 204,800 |
Jan 02, 2024 | 41.61 | 42.87 | 41.61 | 42.20 | 41.80 | 123,800 |
Dec 29, 2023 | 42.84 | 42.90 | 41.81 | 41.91 | 41.51 | 158,100 |
Dec 28, 2023 | 43.19 | 43.29 | 42.71 | 43.05 | 42.64 | 111,300 |
Dec 27, 2023 | 43.55 | 43.77 | 43.03 | 43.29 | 42.88 | 127,400 |
Dec 26, 2023 | 42.80 | 43.62 | 42.80 | 43.38 | 42.97 | 121,500 |
Dec 22, 2023 | 42.60 | 43.09 | 42.47 | 42.56 | 42.16 | 130,300 |
Dec 21, 2023 | 42.25 | 42.26 | 41.52 | 42.20 | 41.80 | 155,700 |
Dec 20, 2023 | 41.57 | 43.38 | 41.48 | 42.06 | 41.66 | 395,900 |
Dec 19, 2023 | 41.22 | 42.20 | 41.22 | 41.65 | 41.26 | 191,700 |
Dec 18, 2023 | 41.68 | 41.80 | 40.86 | 41.11 | 40.72 | 155,800 |
Dec 15, 2023 | 41.79 | 42.02 | 41.29 | 41.46 | 41.07 | 1,164,200 |
Dec 14, 2023 | 41.49 | 42.27 | 41.09 | 41.46 | 41.07 | 258,400 |
Dec 13, 2023 | 38.52 | 40.66 | 38.36 | 40.58 | 40.20 | 247,100 |
Dec 12, 2023 | 38.91 | 38.91 | 38.39 | 38.43 | 38.07 | 100,900 |
Dec 11, 2023 | 39.15 | 39.26 | 38.75 | 38.97 | 38.60 | 131,000 |
Dec 08, 2023 | 38.60 | 39.03 | 38.24 | 38.97 | 38.60 | 120,800 |
Dec 07, 2023 | 38.00 | 38.65 | 37.83 | 38.58 | 38.21 | 120,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |