Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 35.64 | 35.64 | 35.23 | 35.44 | 35.44 | 431,200 |
Apr 19, 2024 | 35.43 | 35.51 | 35.13 | 35.50 | 35.50 | 558,100 |
Apr 18, 2024 | 36.05 | 36.05 | 35.01 | 35.26 | 35.26 | 882,400 |
Apr 17, 2024 | 35.87 | 36.40 | 35.71 | 35.83 | 35.83 | 800,100 |
Apr 16, 2024 | 36.00 | 36.18 | 35.59 | 35.74 | 35.74 | 676,700 |
Apr 15, 2024 | 37.19 | 37.30 | 36.10 | 36.27 | 36.27 | 650,300 |
Apr 12, 2024 | 37.25 | 37.45 | 36.95 | 37.07 | 37.07 | 672,500 |
Apr 11, 2024 | 37.72 | 37.75 | 36.96 | 37.55 | 37.55 | 617,600 |
Apr 10, 2024 | 38.92 | 39.01 | 37.25 | 37.47 | 37.47 | 746,100 |
Apr 09, 2024 | 38.85 | 40.24 | 38.74 | 40.22 | 40.22 | 1,057,200 |
Apr 08, 2024 | 37.97 | 38.61 | 37.97 | 38.59 | 38.59 | 639,000 |
Apr 05, 2024 | 37.29 | 37.68 | 37.00 | 37.64 | 37.64 | 581,500 |
Apr 04, 2024 | 37.52 | 38.20 | 37.21 | 37.36 | 37.36 | 679,400 |
Apr 03, 2024 | 37.30 | 37.83 | 37.22 | 37.33 | 37.33 | 966,300 |
Apr 02, 2024 | 37.87 | 37.97 | 37.11 | 37.30 | 37.30 | 1,050,900 |
Apr 01, 2024 | 39.29 | 39.29 | 38.27 | 38.32 | 38.32 | 871,300 |
Mar 28, 2024 | 39.14 | 39.58 | 38.99 | 39.16 | 39.16 | 642,300 |
Mar 27, 2024 | 37.52 | 39.02 | 37.25 | 38.92 | 38.92 | 871,600 |
Mar 26, 2024 | 37.25 | 37.51 | 37.09 | 37.12 | 37.12 | 750,700 |
Mar 25, 2024 | 37.56 | 37.76 | 37.08 | 37.18 | 37.18 | 701,600 |
Mar 22, 2024 | 37.69 | 37.99 | 37.24 | 37.48 | 37.48 | 865,100 |
Mar 21, 2024 | 37.43 | 37.81 | 37.33 | 37.54 | 37.54 | 767,400 |
Mar 20, 2024 | 36.15 | 37.47 | 36.02 | 37.21 | 37.21 | 1,053,800 |
Mar 19, 2024 | 36.29 | 36.98 | 36.26 | 36.34 | 36.34 | 918,600 |
Mar 18, 2024 | 36.18 | 36.86 | 36.13 | 36.54 | 36.54 | 914,300 |
Mar 15, 2024 | 36.38 | 36.80 | 35.87 | 36.19 | 36.19 | 1,518,600 |
Mar 14, 2024 | 37.52 | 37.83 | 36.38 | 36.71 | 36.71 | 783,000 |
Mar 14, 2024 | 0.56 Dividend | |||||
Mar 13, 2024 | 38.21 | 38.74 | 38.06 | 38.18 | 37.62 | 736,100 |
Mar 12, 2024 | 37.99 | 38.53 | 37.89 | 38.33 | 37.77 | 738,300 |
Mar 11, 2024 | 38.07 | 38.64 | 37.88 | 38.20 | 37.64 | 1,339,000 |
Mar 08, 2024 | 37.54 | 38.17 | 37.09 | 38.15 | 37.59 | 890,300 |
Mar 07, 2024 | 36.85 | 37.28 | 36.69 | 37.25 | 36.70 | 875,700 |
Mar 06, 2024 | 36.96 | 37.16 | 36.74 | 36.83 | 36.29 | 924,200 |
Mar 05, 2024 | 36.57 | 37.07 | 36.50 | 36.64 | 36.10 | 986,900 |
Mar 04, 2024 | 36.50 | 36.77 | 35.80 | 36.68 | 36.14 | 1,063,200 |
Mar 01, 2024 | 35.59 | 36.53 | 35.45 | 36.50 | 35.96 | 1,165,100 |
Feb 29, 2024 | 36.80 | 36.80 | 34.50 | 35.81 | 35.28 | 2,406,900 |
Feb 28, 2024 | 35.25 | 35.84 | 34.94 | 35.52 | 35.00 | 1,560,000 |
Feb 27, 2024 | 35.81 | 35.97 | 35.52 | 35.59 | 35.07 | 661,200 |
Feb 26, 2024 | 35.60 | 36.04 | 35.53 | 35.55 | 35.03 | 714,000 |
Feb 23, 2024 | 36.14 | 36.31 | 35.79 | 35.80 | 35.27 | 649,500 |
Feb 22, 2024 | 36.71 | 36.88 | 36.17 | 36.20 | 35.67 | 733,800 |
Feb 21, 2024 | 36.85 | 37.55 | 36.40 | 36.71 | 36.17 | 988,300 |
Feb 20, 2024 | 36.37 | 36.67 | 36.19 | 36.49 | 35.95 | 733,900 |
Feb 16, 2024 | 36.51 | 37.00 | 36.33 | 36.71 | 36.17 | 823,900 |
Feb 15, 2024 | 36.52 | 37.06 | 36.41 | 36.98 | 36.44 | 490,300 |
Feb 14, 2024 | 35.84 | 36.27 | 35.46 | 36.06 | 35.53 | 693,600 |
Feb 13, 2024 | 35.60 | 35.91 | 35.15 | 35.65 | 35.13 | 806,300 |
Feb 12, 2024 | 36.83 | 37.25 | 36.71 | 36.76 | 36.22 | 827,800 |
Feb 09, 2024 | 36.85 | 37.16 | 36.69 | 36.83 | 36.29 | 560,300 |
Feb 08, 2024 | 36.76 | 37.14 | 36.67 | 37.02 | 36.48 | 673,800 |
Feb 07, 2024 | 36.97 | 37.48 | 36.57 | 36.69 | 36.15 | 927,600 |
Feb 06, 2024 | 36.49 | 37.30 | 36.49 | 36.91 | 36.37 | 574,100 |
Feb 05, 2024 | 36.96 | 37.03 | 36.17 | 36.46 | 35.93 | 776,700 |
Feb 02, 2024 | 37.47 | 38.08 | 37.11 | 37.68 | 37.13 | 615,600 |
Feb 01, 2024 | 37.22 | 38.10 | 37.22 | 38.03 | 37.47 | 623,600 |
Jan 31, 2024 | 38.16 | 38.49 | 37.15 | 37.35 | 36.80 | 566,000 |
Jan 30, 2024 | 38.53 | 38.75 | 37.86 | 37.95 | 37.39 | 819,800 |
Jan 29, 2024 | 38.58 | 39.18 | 38.37 | 39.10 | 38.53 | 676,800 |
Jan 26, 2024 | 38.99 | 39.01 | 38.26 | 38.58 | 38.01 | 486,900 |
Jan 25, 2024 | 38.50 | 38.99 | 38.47 | 38.77 | 38.20 | 912,600 |
Jan 24, 2024 | 38.43 | 38.43 | 37.77 | 37.97 | 37.41 | 1,115,900 |
Jan 23, 2024 | 38.12 | 38.32 | 37.47 | 37.94 | 37.38 | 697,100 |
Jan 22, 2024 | 37.85 | 38.47 | 37.79 | 37.96 | 37.40 | 558,400 |
Jan 19, 2024 | 37.17 | 37.97 | 36.81 | 37.60 | 37.05 | 666,400 |
Jan 18, 2024 | 37.83 | 37.85 | 36.91 | 37.11 | 36.57 | 695,500 |
Jan 17, 2024 | 37.62 | 38.42 | 37.33 | 37.64 | 37.09 | 699,600 |
Jan 16, 2024 | 37.80 | 38.63 | 37.59 | 38.50 | 37.94 | 1,048,100 |
Jan 12, 2024 | 38.12 | 38.35 | 37.74 | 38.20 | 37.64 | 636,900 |
Jan 11, 2024 | 39.11 | 39.24 | 37.50 | 37.72 | 37.17 | 1,041,600 |
Jan 10, 2024 | 39.84 | 39.91 | 39.25 | 39.36 | 38.78 | 510,400 |
Jan 09, 2024 | 39.90 | 40.09 | 39.39 | 39.87 | 39.29 | 500,100 |
Jan 08, 2024 | 39.79 | 40.51 | 39.79 | 40.41 | 39.82 | 601,300 |
Jan 05, 2024 | 40.07 | 40.63 | 39.66 | 40.03 | 39.44 | 997,900 |
Jan 04, 2024 | 40.11 | 40.46 | 39.69 | 39.84 | 39.26 | 1,110,400 |
Jan 03, 2024 | 42.08 | 42.08 | 40.28 | 40.34 | 39.75 | 776,700 |
Jan 02, 2024 | 41.45 | 42.54 | 41.29 | 42.49 | 41.87 | 514,900 |
Dec 29, 2023 | 41.82 | 42.04 | 41.43 | 41.47 | 40.86 | 581,300 |
Dec 28, 2023 | 41.77 | 42.17 | 41.75 | 42.10 | 41.48 | 414,300 |
Dec 27, 2023 | 41.57 | 41.95 | 41.47 | 41.79 | 41.18 | 356,300 |
Dec 26, 2023 | 41.28 | 41.83 | 41.15 | 41.50 | 40.89 | 344,100 |
Dec 22, 2023 | 40.98 | 41.63 | 40.81 | 41.15 | 40.55 | 564,300 |
Dec 21, 2023 | 41.02 | 41.15 | 40.30 | 40.77 | 40.17 | 476,400 |
Dec 20, 2023 | 40.21 | 41.15 | 40.12 | 40.43 | 39.84 | 891,900 |
Dec 19, 2023 | 40.00 | 40.22 | 39.74 | 40.03 | 39.44 | 750,000 |
Dec 18, 2023 | 40.13 | 40.13 | 39.56 | 39.67 | 39.09 | 712,600 |
Dec 15, 2023 | 40.00 | 40.15 | 39.34 | 40.04 | 39.45 | 2,303,400 |
Dec 14, 2023 | 38.54 | 40.28 | 38.54 | 40.23 | 39.64 | 1,298,000 |
Dec 14, 2023 | 0.56 Dividend | |||||
Dec 13, 2023 | 36.64 | 38.44 | 36.39 | 38.19 | 37.08 | 1,702,900 |
Dec 12, 2023 | 36.91 | 36.94 | 36.51 | 36.61 | 35.54 | 557,100 |
Dec 11, 2023 | 36.46 | 37.01 | 36.30 | 37.00 | 35.92 | 562,000 |
Dec 08, 2023 | 36.63 | 36.93 | 36.39 | 36.85 | 35.78 | 604,800 |
Dec 07, 2023 | 36.19 | 36.74 | 36.00 | 36.50 | 35.44 | 719,600 |
Dec 06, 2023 | 35.97 | 36.57 | 35.85 | 36.24 | 35.18 | 876,600 |
Dec 05, 2023 | 35.56 | 36.00 | 35.46 | 35.86 | 34.82 | 703,700 |
Dec 04, 2023 | 34.58 | 35.75 | 34.49 | 35.74 | 34.70 | 1,385,700 |
Dec 01, 2023 | 33.15 | 34.59 | 33.01 | 34.57 | 33.56 | 981,300 |
Nov 30, 2023 | 33.04 | 33.38 | 32.83 | 33.19 | 32.22 | 687,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |