Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 39.27 | 39.74 | 39.00 | 39.71 | 39.71 | 581,600 |
Apr 25, 2024 | 39.91 | 40.00 | 39.25 | 39.55 | 39.55 | 796,100 |
Apr 24, 2024 | 39.68 | 40.28 | 39.49 | 39.88 | 39.88 | 566,900 |
Apr 23, 2024 | 39.18 | 40.10 | 39.14 | 39.98 | 39.98 | 693,500 |
Apr 22, 2024 | 38.91 | 39.52 | 38.67 | 39.14 | 39.14 | 442,900 |
Apr 19, 2024 | 39.11 | 39.69 | 38.76 | 39.04 | 39.04 | 488,500 |
Apr 18, 2024 | 39.00 | 39.46 | 38.60 | 38.92 | 38.92 | 763,700 |
Apr 17, 2024 | 39.44 | 39.90 | 38.91 | 38.92 | 38.92 | 681,200 |
Apr 16, 2024 | 39.76 | 39.86 | 39.31 | 39.41 | 39.41 | 1,267,200 |
Apr 15, 2024 | 40.54 | 40.72 | 39.70 | 39.95 | 39.95 | 772,000 |
Apr 12, 2024 | 41.00 | 41.22 | 40.16 | 40.40 | 40.40 | 668,800 |
Apr 11, 2024 | 40.22 | 40.83 | 39.81 | 40.80 | 40.80 | 1,013,300 |
Apr 10, 2024 | 40.59 | 40.81 | 39.82 | 40.26 | 40.26 | 644,100 |
Apr 09, 2024 | 39.49 | 40.27 | 39.38 | 40.14 | 40.14 | 744,900 |
Apr 08, 2024 | 39.25 | 39.70 | 38.98 | 39.51 | 39.51 | 460,400 |
Apr 05, 2024 | 38.73 | 39.39 | 38.51 | 39.24 | 39.24 | 866,900 |
Apr 04, 2024 | 38.25 | 38.86 | 38.17 | 38.34 | 38.34 | 555,300 |
Apr 03, 2024 | 38.58 | 38.61 | 38.14 | 38.23 | 38.23 | 1,019,700 |
Apr 02, 2024 | 38.19 | 38.45 | 37.89 | 38.37 | 38.37 | 945,300 |
Apr 01, 2024 | 38.52 | 38.58 | 37.93 | 38.10 | 38.10 | 651,200 |
Mar 28, 2024 | 38.10 | 38.50 | 37.80 | 38.46 | 38.46 | 1,294,300 |
Mar 27, 2024 | 37.51 | 37.93 | 37.06 | 37.86 | 37.86 | 1,089,500 |
Mar 26, 2024 | 38.02 | 38.13 | 37.30 | 37.47 | 37.47 | 838,100 |
Mar 25, 2024 | 37.80 | 38.25 | 37.70 | 38.00 | 38.00 | 853,600 |
Mar 22, 2024 | 37.79 | 37.91 | 37.22 | 37.59 | 37.59 | 672,200 |
Mar 21, 2024 | 37.14 | 37.70 | 37.07 | 37.69 | 37.69 | 517,800 |
Mar 20, 2024 | 37.34 | 37.42 | 36.88 | 37.27 | 37.27 | 763,800 |
Mar 19, 2024 | 36.65 | 37.52 | 36.61 | 37.33 | 37.33 | 1,119,400 |
Mar 18, 2024 | 36.03 | 36.75 | 36.03 | 36.61 | 36.61 | 1,241,800 |
Mar 15, 2024 | 36.08 | 36.60 | 35.81 | 35.83 | 35.83 | 6,948,500 |
Mar 14, 2024 | 36.16 | 36.31 | 35.75 | 36.10 | 36.10 | 1,327,100 |
Mar 13, 2024 | 35.90 | 36.45 | 35.81 | 35.91 | 35.91 | 1,331,600 |
Mar 12, 2024 | 35.47 | 35.84 | 35.29 | 35.58 | 35.58 | 1,226,300 |
Mar 11, 2024 | 35.03 | 35.51 | 34.45 | 35.48 | 35.48 | 1,348,200 |
Mar 08, 2024 | 35.11 | 35.59 | 34.83 | 35.18 | 35.18 | 1,626,000 |
Mar 07, 2024 | 35.18 | 35.59 | 34.87 | 35.00 | 35.00 | 1,828,700 |
Mar 06, 2024 | 35.30 | 35.75 | 34.94 | 35.20 | 35.20 | 7,597,600 |
Mar 05, 2024 | 37.20 | 38.76 | 37.00 | 38.34 | 38.34 | 1,019,900 |
Mar 04, 2024 | 36.46 | 37.22 | 36.10 | 37.22 | 37.22 | 1,438,200 |
Mar 04, 2024 | 0.56 Dividend | |||||
Mar 01, 2024 | 36.40 | 36.87 | 36.26 | 36.63 | 36.07 | 517,900 |
Feb 29, 2024 | 35.74 | 36.30 | 35.68 | 36.14 | 35.59 | 408,000 |
Feb 28, 2024 | 35.75 | 36.12 | 35.60 | 35.66 | 35.11 | 389,100 |
Feb 27, 2024 | 35.85 | 36.28 | 35.73 | 35.78 | 35.23 | 507,600 |
Feb 26, 2024 | 35.79 | 36.03 | 35.47 | 35.72 | 35.17 | 396,100 |
Feb 23, 2024 | 36.21 | 36.22 | 35.71 | 36.02 | 35.47 | 650,000 |
Feb 22, 2024 | 35.79 | 36.53 | 35.04 | 36.50 | 35.94 | 1,046,600 |
Feb 21, 2024 | 35.01 | 37.27 | 34.78 | 35.72 | 35.17 | 2,197,400 |
Feb 20, 2024 | 35.40 | 35.81 | 35.03 | 35.18 | 34.64 | 1,244,400 |
Feb 16, 2024 | 34.50 | 35.56 | 34.43 | 35.40 | 34.86 | 819,300 |
Feb 15, 2024 | 33.13 | 34.79 | 33.03 | 34.50 | 33.97 | 1,372,200 |
Feb 14, 2024 | 33.02 | 33.56 | 32.78 | 33.27 | 32.76 | 1,219,400 |
Feb 13, 2024 | 32.56 | 33.10 | 32.40 | 32.77 | 32.27 | 886,200 |
Feb 12, 2024 | 32.24 | 32.84 | 32.24 | 32.69 | 32.20 | 1,047,600 |
Feb 09, 2024 | 31.69 | 31.91 | 31.56 | 31.71 | 31.23 | 456,900 |
Feb 08, 2024 | 31.71 | 31.82 | 31.51 | 31.72 | 31.24 | 383,700 |
Feb 07, 2024 | 31.52 | 31.71 | 31.39 | 31.65 | 31.17 | 801,700 |
Feb 06, 2024 | 31.29 | 31.56 | 31.18 | 31.50 | 31.02 | 601,400 |
Feb 05, 2024 | 31.06 | 31.22 | 30.56 | 31.16 | 30.68 | 356,600 |
Feb 02, 2024 | 31.11 | 31.38 | 30.74 | 31.25 | 30.77 | 639,600 |
Feb 01, 2024 | 31.24 | 31.57 | 30.70 | 31.21 | 30.73 | 706,800 |
Jan 31, 2024 | 31.51 | 31.58 | 31.04 | 31.22 | 30.74 | 503,100 |
Jan 30, 2024 | 31.20 | 31.66 | 31.06 | 31.53 | 31.05 | 399,800 |
Jan 29, 2024 | 31.36 | 31.51 | 30.98 | 31.31 | 30.83 | 315,400 |
Jan 26, 2024 | 31.33 | 31.59 | 31.08 | 31.32 | 30.84 | 627,900 |
Jan 25, 2024 | 30.95 | 31.28 | 30.69 | 31.28 | 30.80 | 426,400 |
Jan 24, 2024 | 30.58 | 30.81 | 30.37 | 30.70 | 30.23 | 605,900 |
Jan 23, 2024 | 30.61 | 30.83 | 30.33 | 30.53 | 30.06 | 598,000 |
Jan 22, 2024 | 30.71 | 31.06 | 30.58 | 30.74 | 30.27 | 548,300 |
Jan 19, 2024 | 30.55 | 30.76 | 30.30 | 30.74 | 30.27 | 650,000 |
Jan 18, 2024 | 30.84 | 30.99 | 30.21 | 30.51 | 30.04 | 443,400 |
Jan 17, 2024 | 30.41 | 30.80 | 30.24 | 30.69 | 30.22 | 386,600 |
Jan 16, 2024 | 31.23 | 31.23 | 30.58 | 30.69 | 30.22 | 404,700 |
Jan 12, 2024 | 31.62 | 31.82 | 31.23 | 31.33 | 30.85 | 650,500 |
Jan 11, 2024 | 31.60 | 31.69 | 31.17 | 31.25 | 30.77 | 452,200 |
Jan 10, 2024 | 31.15 | 31.32 | 30.89 | 31.31 | 30.83 | 428,400 |
Jan 09, 2024 | 31.30 | 31.30 | 30.74 | 31.15 | 30.67 | 335,500 |
Jan 08, 2024 | 30.92 | 31.26 | 30.46 | 31.22 | 30.74 | 541,700 |
Jan 05, 2024 | 31.89 | 32.01 | 31.06 | 31.43 | 30.95 | 465,800 |
Jan 04, 2024 | 32.01 | 32.09 | 31.42 | 31.61 | 31.13 | 1,092,900 |
Jan 03, 2024 | 30.95 | 31.80 | 30.56 | 31.79 | 31.30 | 780,400 |
Jan 02, 2024 | 31.84 | 31.87 | 30.84 | 30.92 | 30.45 | 869,800 |
Dec 29, 2023 | 31.41 | 31.69 | 31.21 | 31.38 | 30.90 | 683,000 |
Dec 28, 2023 | 31.53 | 31.77 | 31.34 | 31.39 | 30.91 | 536,500 |
Dec 27, 2023 | 31.68 | 31.95 | 31.48 | 31.60 | 31.12 | 371,300 |
Dec 26, 2023 | 31.64 | 31.82 | 31.47 | 31.70 | 31.22 | 824,000 |
Dec 22, 2023 | 31.94 | 32.05 | 31.38 | 31.45 | 30.97 | 519,500 |
Dec 21, 2023 | 31.64 | 31.92 | 31.30 | 31.81 | 31.32 | 604,200 |
Dec 20, 2023 | 32.00 | 32.35 | 31.63 | 31.65 | 31.17 | 970,300 |
Dec 19, 2023 | 31.28 | 32.29 | 31.28 | 32.08 | 31.59 | 2,669,000 |
Dec 18, 2023 | 30.91 | 31.58 | 30.74 | 31.35 | 30.87 | 2,463,100 |
Dec 15, 2023 | 30.69 | 30.87 | 30.16 | 30.54 | 30.07 | 2,700,400 |
Dec 14, 2023 | 30.65 | 31.01 | 30.40 | 30.65 | 30.18 | 2,592,900 |
Dec 13, 2023 | 29.94 | 30.68 | 29.94 | 30.05 | 29.59 | 3,772,500 |
Dec 12, 2023 | 29.60 | 29.98 | 29.16 | 29.94 | 29.48 | 974,800 |
Dec 11, 2023 | 30.14 | 30.36 | 29.55 | 29.82 | 29.36 | 805,100 |
Dec 08, 2023 | 29.64 | 30.16 | 29.60 | 30.14 | 29.68 | 1,071,000 |
Dec 07, 2023 | 29.42 | 29.80 | 29.34 | 29.50 | 29.05 | 803,300 |
Dec 06, 2023 | 29.97 | 30.08 | 29.03 | 29.33 | 28.88 | 1,117,400 |
Dec 05, 2023 | 30.80 | 31.00 | 30.07 | 30.17 | 29.71 | 982,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |