Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 44.67 | 44.94 | 43.55 | 43.64 | 43.64 | 894,200 |
Apr 16, 2024 | 44.18 | 44.40 | 43.64 | 44.28 | 44.28 | 716,700 |
Apr 15, 2024 | 43.64 | 44.49 | 43.59 | 44.46 | 44.46 | 690,900 |
Apr 12, 2024 | 43.68 | 44.09 | 43.34 | 43.57 | 43.57 | 387,600 |
Apr 11, 2024 | 43.15 | 43.72 | 42.85 | 43.71 | 43.71 | 393,300 |
Apr 10, 2024 | 42.92 | 43.17 | 42.63 | 43.10 | 43.10 | 409,700 |
Apr 09, 2024 | 44.31 | 44.47 | 43.72 | 43.77 | 43.77 | 637,300 |
Apr 08, 2024 | 44.26 | 44.50 | 44.07 | 44.21 | 44.21 | 510,200 |
Apr 05, 2024 | 44.44 | 44.57 | 43.93 | 44.15 | 44.15 | 751,100 |
Apr 04, 2024 | 45.00 | 45.19 | 44.19 | 44.48 | 44.48 | 451,300 |
Apr 03, 2024 | 44.24 | 44.76 | 44.24 | 44.63 | 44.63 | 676,400 |
Apr 03, 2024 | 0.225 Dividend | |||||
Apr 02, 2024 | 44.35 | 44.95 | 44.22 | 44.59 | 44.37 | 768,100 |
Apr 01, 2024 | 44.73 | 44.86 | 44.27 | 44.60 | 44.37 | 580,600 |
Mar 28, 2024 | 44.41 | 44.98 | 44.31 | 44.62 | 44.39 | 485,800 |
Mar 27, 2024 | 44.03 | 44.42 | 43.93 | 44.41 | 44.19 | 798,400 |
Mar 26, 2024 | 43.86 | 43.89 | 43.43 | 43.74 | 43.52 | 358,500 |
Mar 25, 2024 | 43.89 | 43.92 | 43.45 | 43.78 | 43.56 | 976,500 |
Mar 22, 2024 | 44.89 | 44.91 | 43.50 | 43.68 | 43.46 | 1,043,900 |
Mar 21, 2024 | 44.08 | 44.75 | 43.95 | 44.65 | 44.42 | 585,000 |
Mar 20, 2024 | 43.17 | 44.01 | 43.14 | 43.80 | 43.58 | 793,300 |
Mar 19, 2024 | 42.69 | 43.69 | 42.69 | 43.37 | 43.15 | 612,600 |
Mar 18, 2024 | 42.28 | 42.94 | 42.28 | 42.80 | 42.58 | 775,700 |
Mar 15, 2024 | 41.51 | 42.45 | 41.51 | 42.31 | 42.10 | 2,134,900 |
Mar 14, 2024 | 41.96 | 42.23 | 41.54 | 41.69 | 41.48 | 823,000 |
Mar 13, 2024 | 41.64 | 42.50 | 41.54 | 42.20 | 41.99 | 576,600 |
Mar 12, 2024 | 41.80 | 42.13 | 41.65 | 41.79 | 41.58 | 558,700 |
Mar 11, 2024 | 41.91 | 42.32 | 41.61 | 42.01 | 41.80 | 815,000 |
Mar 08, 2024 | 43.42 | 43.65 | 41.38 | 41.92 | 41.71 | 750,000 |
Mar 07, 2024 | 43.99 | 43.99 | 41.04 | 43.35 | 43.13 | 1,388,800 |
Mar 06, 2024 | 40.99 | 41.34 | 40.70 | 40.79 | 40.58 | 524,300 |
Mar 05, 2024 | 40.92 | 41.21 | 40.50 | 40.75 | 40.54 | 613,000 |
Mar 04, 2024 | 41.33 | 41.38 | 41.09 | 41.26 | 41.05 | 365,600 |
Mar 01, 2024 | 41.25 | 41.51 | 41.01 | 41.21 | 41.00 | 449,500 |
Feb 29, 2024 | 42.23 | 42.23 | 41.15 | 41.31 | 41.10 | 736,000 |
Feb 28, 2024 | 40.87 | 41.63 | 40.77 | 41.60 | 41.39 | 503,500 |
Feb 27, 2024 | 41.00 | 41.19 | 40.79 | 41.06 | 40.85 | 563,300 |
Feb 26, 2024 | 40.41 | 40.96 | 40.33 | 40.83 | 40.62 | 346,700 |
Feb 23, 2024 | 40.19 | 40.70 | 40.16 | 40.62 | 40.42 | 876,500 |
Feb 22, 2024 | 39.85 | 40.67 | 39.83 | 40.22 | 40.02 | 741,200 |
Feb 21, 2024 | 40.41 | 40.82 | 39.80 | 39.99 | 39.79 | 613,900 |
Feb 20, 2024 | 40.14 | 40.71 | 39.77 | 40.43 | 40.23 | 659,300 |
Feb 16, 2024 | 41.15 | 41.27 | 40.57 | 40.58 | 40.38 | 672,200 |
Feb 15, 2024 | 40.52 | 41.68 | 40.52 | 41.55 | 41.34 | 442,700 |
Feb 14, 2024 | 40.39 | 40.49 | 39.72 | 40.44 | 40.24 | 510,700 |
Feb 13, 2024 | 40.03 | 40.87 | 39.64 | 39.83 | 39.63 | 510,100 |
Feb 12, 2024 | 40.24 | 41.23 | 40.24 | 41.06 | 40.85 | 522,300 |
Feb 09, 2024 | 40.36 | 40.40 | 39.99 | 40.21 | 40.01 | 621,900 |
Feb 08, 2024 | 40.15 | 40.63 | 39.95 | 40.38 | 40.18 | 761,200 |
Feb 07, 2024 | 40.65 | 40.65 | 39.96 | 40.25 | 40.05 | 272,900 |
Feb 06, 2024 | 40.54 | 40.98 | 40.52 | 40.68 | 40.47 | 316,700 |
Feb 05, 2024 | 40.83 | 41.20 | 40.33 | 40.62 | 40.42 | 559,900 |
Feb 02, 2024 | 41.17 | 41.53 | 41.04 | 41.30 | 41.09 | 301,000 |
Feb 01, 2024 | 41.10 | 41.69 | 40.88 | 41.68 | 41.47 | 350,300 |
Jan 31, 2024 | 41.99 | 41.99 | 40.62 | 40.79 | 40.58 | 489,400 |
Jan 30, 2024 | 41.60 | 41.96 | 41.47 | 41.92 | 41.71 | 327,100 |
Jan 29, 2024 | 42.15 | 42.15 | 41.39 | 41.85 | 41.64 | 305,400 |
Jan 26, 2024 | 42.20 | 42.32 | 41.89 | 42.08 | 41.87 | 353,500 |
Jan 25, 2024 | 42.61 | 42.72 | 41.56 | 41.93 | 41.72 | 261,700 |
Jan 24, 2024 | 42.81 | 42.81 | 41.85 | 42.03 | 41.82 | 380,400 |
Jan 23, 2024 | 42.69 | 42.96 | 42.24 | 42.34 | 42.13 | 346,200 |
Jan 22, 2024 | 42.09 | 42.61 | 41.97 | 42.41 | 42.20 | 442,700 |
Jan 19, 2024 | 42.05 | 42.12 | 40.99 | 41.74 | 41.53 | 245,400 |
Jan 18, 2024 | 41.66 | 41.92 | 41.15 | 41.91 | 41.70 | 405,800 |
Jan 17, 2024 | 41.00 | 41.85 | 40.98 | 41.47 | 41.26 | 570,700 |
Jan 16, 2024 | 41.71 | 41.90 | 41.16 | 41.36 | 41.15 | 595,400 |
Jan 12, 2024 | 42.87 | 42.88 | 41.91 | 42.07 | 41.86 | 315,700 |
Jan 11, 2024 | 42.19 | 42.56 | 41.83 | 42.49 | 42.28 | 391,100 |
Jan 10, 2024 | 42.10 | 42.85 | 41.89 | 42.78 | 42.56 | 340,400 |
Jan 09, 2024 | 42.03 | 42.23 | 41.64 | 42.13 | 41.92 | 1,211,800 |
Jan 08, 2024 | 42.42 | 42.74 | 42.27 | 42.54 | 42.33 | 370,600 |
Jan 05, 2024 | 43.00 | 43.70 | 42.39 | 42.45 | 42.24 | 645,000 |
Jan 04, 2024 | 43.72 | 43.72 | 43.21 | 43.30 | 43.08 | 387,600 |
Jan 03, 2024 | 44.30 | 44.35 | 43.39 | 43.40 | 43.18 | 660,500 |
Jan 03, 2024 | 0.225 Dividend | |||||
Jan 02, 2024 | 44.56 | 44.95 | 44.31 | 44.55 | 44.10 | 529,000 |
Dec 29, 2023 | 45.22 | 45.31 | 44.74 | 44.83 | 44.38 | 257,400 |
Dec 28, 2023 | 45.19 | 45.53 | 44.96 | 45.25 | 44.79 | 249,500 |
Dec 27, 2023 | 45.73 | 45.94 | 45.08 | 45.36 | 44.90 | 464,900 |
Dec 26, 2023 | 45.55 | 45.89 | 45.10 | 45.55 | 45.09 | 377,800 |
Dec 22, 2023 | 45.70 | 46.30 | 45.25 | 45.64 | 45.18 | 526,100 |
Dec 21, 2023 | 45.59 | 45.67 | 44.88 | 45.34 | 44.88 | 687,200 |
Dec 20, 2023 | 46.32 | 47.00 | 45.38 | 45.40 | 44.94 | 1,118,500 |
Dec 19, 2023 | 46.04 | 46.83 | 46.03 | 46.63 | 46.16 | 387,400 |
Dec 18, 2023 | 45.91 | 46.08 | 45.24 | 45.80 | 45.34 | 462,700 |
Dec 15, 2023 | 46.83 | 46.99 | 45.45 | 45.91 | 45.45 | 1,634,400 |
Dec 14, 2023 | 52.97 | 53.05 | 46.51 | 46.96 | 46.49 | 1,397,300 |
Dec 13, 2023 | 48.30 | 52.50 | 48.30 | 52.30 | 51.77 | 2,600,300 |
Dec 12, 2023 | 43.99 | 44.84 | 43.77 | 44.36 | 43.91 | 482,000 |
Dec 11, 2023 | 43.65 | 44.25 | 43.65 | 44.04 | 43.60 | 379,700 |
Dec 08, 2023 | 43.48 | 43.97 | 43.44 | 43.67 | 43.23 | 312,800 |
Dec 07, 2023 | 43.11 | 43.61 | 42.69 | 43.60 | 43.16 | 386,600 |
Dec 06, 2023 | 42.61 | 43.28 | 42.61 | 42.87 | 42.44 | 365,400 |
Dec 05, 2023 | 42.84 | 42.84 | 42.30 | 42.47 | 42.04 | 392,100 |
Dec 04, 2023 | 41.93 | 43.01 | 41.93 | 42.91 | 42.48 | 288,600 |
Dec 01, 2023 | 40.91 | 42.21 | 40.91 | 42.15 | 41.73 | 344,400 |
Nov 30, 2023 | 41.22 | 41.22 | 40.60 | 40.99 | 40.58 | 395,200 |
Nov 29, 2023 | 41.20 | 41.36 | 40.64 | 40.95 | 40.54 | 793,800 |
Nov 28, 2023 | 40.50 | 41.30 | 40.23 | 40.83 | 40.42 | 496,100 |
Nov 27, 2023 | 41.15 | 41.23 | 40.71 | 40.74 | 40.33 | 406,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |