Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 37.33 | 37.58 | 36.93 | 37.02 | 37.02 | 11,887,702 |
May 02, 2024 | 36.58 | 36.78 | 36.14 | 36.73 | 36.73 | 13,264,300 |
May 01, 2024 | 36.18 | 36.86 | 36.08 | 36.21 | 36.21 | 15,601,300 |
Apr 30, 2024 | 36.56 | 36.77 | 36.17 | 36.19 | 36.19 | 9,796,800 |
Apr 29, 2024 | 36.65 | 36.96 | 36.63 | 36.87 | 36.87 | 6,987,400 |
Apr 26, 2024 | 36.45 | 36.83 | 36.39 | 36.46 | 36.46 | 6,950,900 |
Apr 25, 2024 | 36.31 | 36.51 | 36.02 | 36.43 | 36.43 | 8,374,300 |
Apr 24, 2024 | 36.33 | 36.71 | 36.15 | 36.64 | 36.64 | 10,758,500 |
Apr 23, 2024 | 36.26 | 36.62 | 36.17 | 36.50 | 36.50 | 10,804,900 |
Apr 22, 2024 | 36.03 | 36.26 | 35.79 | 36.17 | 36.17 | 7,762,900 |
Apr 19, 2024 | 35.90 | 36.05 | 35.74 | 35.88 | 35.88 | 10,628,800 |
Apr 18, 2024 | 35.89 | 35.95 | 35.57 | 35.74 | 35.74 | 10,327,600 |
Apr 17, 2024 | 35.93 | 36.10 | 35.72 | 35.73 | 35.73 | 11,722,700 |
Apr 16, 2024 | 36.46 | 36.51 | 35.92 | 36.03 | 36.03 | 11,776,100 |
Apr 15, 2024 | 37.47 | 37.53 | 36.35 | 36.59 | 36.59 | 7,757,100 |
Apr 12, 2024 | 37.49 | 37.50 | 37.09 | 37.24 | 37.24 | 9,245,000 |
Apr 11, 2024 | 37.84 | 37.90 | 37.31 | 37.63 | 37.63 | 9,441,800 |
Apr 10, 2024 | 38.18 | 38.18 | 37.35 | 37.59 | 37.59 | 14,873,300 |
Apr 09, 2024 | 38.90 | 39.21 | 38.78 | 39.20 | 39.20 | 7,566,100 |
Apr 08, 2024 | 38.49 | 38.74 | 38.41 | 38.71 | 38.71 | 5,588,500 |
Apr 05, 2024 | 38.03 | 38.47 | 37.95 | 38.38 | 38.38 | 6,055,700 |
Apr 04, 2024 | 38.81 | 38.96 | 38.02 | 38.13 | 38.13 | 6,667,800 |
Apr 03, 2024 | 38.37 | 38.51 | 38.17 | 38.43 | 38.43 | 5,392,200 |
Apr 02, 2024 | 38.60 | 38.60 | 38.28 | 38.41 | 38.41 | 7,393,500 |
Apr 01, 2024 | 39.61 | 39.62 | 38.79 | 38.84 | 38.84 | 8,064,400 |
Mar 28, 2024 | 39.37 | 39.62 | 39.37 | 39.53 | 39.53 | 5,695,400 |
Mar 27, 2024 | 38.73 | 39.28 | 38.62 | 39.28 | 39.28 | 6,711,000 |
Mar 26, 2024 | 38.50 | 38.56 | 38.28 | 38.31 | 38.31 | 6,160,300 |
Mar 25, 2024 | 38.67 | 38.79 | 38.44 | 38.47 | 38.47 | 5,661,600 |
Mar 22, 2024 | 39.08 | 39.17 | 38.58 | 38.62 | 38.62 | 4,400,800 |
Mar 21, 2024 | 39.10 | 39.30 | 38.85 | 39.08 | 39.08 | 6,263,500 |
Mar 20, 2024 | 38.44 | 39.02 | 38.31 | 38.93 | 38.93 | 8,678,200 |
Mar 19, 2024 | 38.79 | 38.91 | 38.51 | 38.77 | 38.77 | 5,255,100 |
Mar 18, 2024 | 38.84 | 39.01 | 38.71 | 38.77 | 38.77 | 4,971,000 |
Mar 18, 2024 | 0.264 Dividend | |||||
Mar 15, 2024 | 38.68 | 39.13 | 38.68 | 39.04 | 38.78 | 9,638,900 |
Mar 14, 2024 | 39.43 | 39.54 | 38.69 | 39.06 | 38.80 | 10,442,800 |
Mar 13, 2024 | 39.80 | 40.01 | 39.49 | 39.62 | 39.35 | 6,245,300 |
Mar 12, 2024 | 39.87 | 40.02 | 39.52 | 39.87 | 39.60 | 5,669,000 |
Mar 11, 2024 | 40.03 | 40.33 | 39.78 | 39.97 | 39.70 | 4,594,600 |
Mar 08, 2024 | 39.99 | 40.26 | 39.93 | 40.17 | 39.90 | 7,549,200 |
Mar 07, 2024 | 39.92 | 40.01 | 39.48 | 39.70 | 39.43 | 5,077,000 |
Mar 06, 2024 | 39.74 | 39.84 | 39.49 | 39.70 | 39.43 | 5,483,600 |
Mar 05, 2024 | 39.83 | 40.10 | 39.31 | 39.48 | 39.21 | 6,913,800 |
Mar 04, 2024 | 39.45 | 40.02 | 39.18 | 39.99 | 39.72 | 8,697,600 |
Mar 01, 2024 | 39.01 | 39.58 | 38.61 | 39.54 | 39.27 | 9,654,900 |
Feb 29, 2024 | 39.05 | 39.32 | 38.95 | 39.11 | 38.85 | 12,860,800 |
Feb 28, 2024 | 38.13 | 38.96 | 38.07 | 38.80 | 38.54 | 7,497,600 |
Feb 27, 2024 | 38.51 | 38.66 | 38.19 | 38.31 | 38.05 | 9,466,100 |
Feb 26, 2024 | 38.64 | 38.83 | 38.22 | 38.28 | 38.02 | 6,427,800 |
Feb 23, 2024 | 38.74 | 38.92 | 38.60 | 38.72 | 38.46 | 5,263,400 |
Feb 22, 2024 | 38.69 | 38.88 | 38.56 | 38.67 | 38.41 | 6,144,400 |
Feb 21, 2024 | 38.45 | 38.62 | 38.28 | 38.57 | 38.31 | 5,653,100 |
Feb 20, 2024 | 38.21 | 38.49 | 37.97 | 38.29 | 38.03 | 6,929,300 |
Feb 16, 2024 | 38.23 | 38.56 | 38.07 | 38.35 | 38.09 | 7,682,800 |
Feb 15, 2024 | 38.17 | 38.80 | 38.17 | 38.75 | 38.49 | 8,637,600 |
Feb 14, 2024 | 37.72 | 38.06 | 37.52 | 37.84 | 37.58 | 14,186,400 |
Feb 13, 2024 | 37.52 | 37.60 | 37.08 | 37.59 | 37.34 | 21,419,000 |
Feb 12, 2024 | 38.50 | 38.67 | 38.21 | 38.29 | 38.03 | 5,376,400 |
Feb 09, 2024 | 38.30 | 38.44 | 37.94 | 38.41 | 38.15 | 5,515,700 |
Feb 08, 2024 | 37.97 | 38.40 | 37.95 | 38.31 | 38.05 | 4,517,700 |
Feb 07, 2024 | 38.26 | 38.31 | 37.87 | 38.10 | 37.84 | 6,679,000 |
Feb 06, 2024 | 37.63 | 38.17 | 37.48 | 38.12 | 37.86 | 7,866,800 |
Feb 05, 2024 | 37.83 | 37.87 | 37.43 | 37.55 | 37.30 | 8,668,200 |
Feb 02, 2024 | 38.36 | 38.56 | 37.65 | 38.31 | 38.05 | 12,844,000 |
Feb 01, 2024 | 38.05 | 38.81 | 37.90 | 38.80 | 38.54 | 10,887,000 |
Jan 31, 2024 | 38.63 | 38.88 | 38.03 | 38.13 | 37.87 | 11,580,700 |
Jan 30, 2024 | 38.55 | 38.74 | 38.33 | 38.41 | 38.15 | 6,931,500 |
Jan 29, 2024 | 38.48 | 38.81 | 38.39 | 38.77 | 38.51 | 5,724,200 |
Jan 26, 2024 | 38.71 | 38.80 | 38.41 | 38.49 | 38.23 | 4,398,000 |
Jan 25, 2024 | 38.68 | 38.82 | 38.47 | 38.66 | 38.40 | 6,601,700 |
Jan 24, 2024 | 39.06 | 39.08 | 38.11 | 38.14 | 37.88 | 7,349,500 |
Jan 23, 2024 | 39.04 | 39.15 | 38.53 | 38.67 | 38.41 | 4,549,800 |
Jan 22, 2024 | 38.83 | 39.30 | 38.74 | 38.88 | 38.62 | 5,850,600 |
Jan 19, 2024 | 38.46 | 38.85 | 38.13 | 38.70 | 38.44 | 7,566,200 |
Jan 18, 2024 | 38.60 | 38.75 | 38.09 | 38.33 | 38.07 | 6,142,100 |
Jan 17, 2024 | 38.82 | 39.28 | 38.18 | 38.58 | 38.32 | 9,752,000 |
Jan 16, 2024 | 39.35 | 39.55 | 39.18 | 39.30 | 39.03 | 11,100,100 |
Jan 12, 2024 | 39.65 | 39.74 | 39.32 | 39.54 | 39.27 | 4,393,500 |
Jan 11, 2024 | 39.41 | 39.52 | 39.07 | 39.24 | 38.97 | 5,151,900 |
Jan 10, 2024 | 39.61 | 39.80 | 39.47 | 39.61 | 39.34 | 4,498,600 |
Jan 09, 2024 | 39.52 | 39.74 | 39.29 | 39.55 | 39.28 | 4,134,500 |
Jan 08, 2024 | 39.26 | 39.87 | 39.19 | 39.83 | 39.56 | 4,812,700 |
Jan 05, 2024 | 39.15 | 39.63 | 38.92 | 39.29 | 39.02 | 5,770,000 |
Jan 04, 2024 | 39.39 | 39.66 | 39.24 | 39.37 | 39.10 | 7,180,300 |
Jan 03, 2024 | 40.13 | 40.13 | 39.40 | 39.47 | 39.20 | 7,424,500 |
Jan 02, 2024 | 39.97 | 40.45 | 39.78 | 40.43 | 40.16 | 6,591,500 |
Dec 29, 2023 | 40.23 | 40.41 | 40.02 | 40.06 | 39.79 | 5,776,000 |
Dec 28, 2023 | 40.25 | 40.50 | 40.16 | 40.50 | 40.23 | 3,764,800 |
Dec 27, 2023 | 40.10 | 40.26 | 39.92 | 40.25 | 39.98 | 4,006,300 |
Dec 26, 2023 | 39.78 | 40.13 | 39.69 | 40.02 | 39.75 | 2,537,600 |
Dec 22, 2023 | 39.69 | 40.01 | 39.54 | 39.73 | 39.46 | 4,929,100 |
Dec 21, 2023 | 39.55 | 39.68 | 39.17 | 39.57 | 39.30 | 6,684,700 |
Dec 20, 2023 | 39.74 | 40.01 | 39.22 | 39.24 | 38.97 | 6,513,500 |
Dec 19, 2023 | 39.61 | 39.85 | 39.60 | 39.74 | 39.47 | 4,681,400 |
Dec 18, 2023 | 39.73 | 39.79 | 39.41 | 39.47 | 39.20 | 6,638,700 |
Dec 18, 2023 | 0.421 Dividend | |||||
Dec 15, 2023 | 40.29 | 40.40 | 39.65 | 40.00 | 39.31 | 8,011,100 |
Dec 14, 2023 | 40.18 | 40.75 | 40.10 | 40.49 | 39.79 | 8,647,400 |
Dec 13, 2023 | 38.06 | 39.52 | 37.93 | 39.40 | 38.72 | 7,112,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |