Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 42.41 | 42.58 | 41.73 | 41.89 | 41.89 | 12,500 |
Apr 18, 2024 | 41.83 | 42.19 | 41.78 | 42.06 | 42.06 | 10,600 |
Apr 17, 2024 | 42.14 | 42.21 | 41.07 | 41.64 | 41.64 | 11,500 |
Apr 16, 2024 | 41.82 | 42.23 | 41.82 | 42.08 | 42.08 | 5,100 |
Apr 15, 2024 | 42.06 | 42.29 | 41.87 | 42.14 | 42.14 | 9,900 |
Apr 12, 2024 | 42.19 | 42.58 | 42.02 | 42.15 | 42.15 | 13,200 |
Apr 11, 2024 | 42.71 | 43.00 | 42.35 | 42.36 | 42.36 | 16,700 |
Apr 10, 2024 | 42.40 | 42.61 | 42.22 | 42.40 | 42.40 | 38,800 |
Apr 09, 2024 | 42.45 | 42.90 | 42.45 | 42.73 | 42.73 | 17,900 |
Apr 08, 2024 | 42.25 | 42.83 | 42.24 | 42.45 | 42.45 | 18,300 |
Apr 05, 2024 | 42.55 | 42.86 | 42.13 | 42.15 | 42.15 | 6,700 |
Apr 04, 2024 | 42.51 | 43.19 | 42.13 | 42.60 | 42.60 | 17,300 |
Apr 03, 2024 | 42.75 | 43.31 | 42.75 | 42.79 | 42.79 | 21,700 |
Apr 02, 2024 | 42.92 | 43.14 | 42.72 | 42.88 | 42.88 | 7,900 |
Apr 01, 2024 | 42.60 | 43.09 | 42.60 | 42.93 | 42.93 | 12,800 |
Mar 28, 2024 | 43.38 | 43.41 | 42.43 | 42.47 | 42.47 | 13,700 |
Mar 27, 2024 | 43.08 | 43.51 | 43.05 | 43.38 | 43.38 | 15,000 |
Mar 27, 2024 | 0.1 Dividend | |||||
Mar 26, 2024 | 42.95 | 43.78 | 42.53 | 42.80 | 42.70 | 34,700 |
Mar 25, 2024 | 43.30 | 43.46 | 42.76 | 42.85 | 42.75 | 19,800 |
Mar 22, 2024 | 43.67 | 43.72 | 43.08 | 43.25 | 43.15 | 23,200 |
Mar 21, 2024 | 43.79 | 44.06 | 43.34 | 43.65 | 43.55 | 22,100 |
Mar 20, 2024 | 43.23 | 44.12 | 43.19 | 43.85 | 43.75 | 37,500 |
Mar 19, 2024 | 43.09 | 43.65 | 42.80 | 43.28 | 43.18 | 35,200 |
Mar 18, 2024 | 42.32 | 43.24 | 42.32 | 43.06 | 42.96 | 30,500 |
Mar 15, 2024 | 42.17 | 42.64 | 42.00 | 42.11 | 42.01 | 30,500 |
Mar 14, 2024 | 42.56 | 42.75 | 42.22 | 42.37 | 42.27 | 17,300 |
Mar 13, 2024 | 43.12 | 43.13 | 42.42 | 42.70 | 42.60 | 19,100 |
Mar 12, 2024 | 42.67 | 43.40 | 42.67 | 43.25 | 43.15 | 18,600 |
Mar 11, 2024 | 42.73 | 43.09 | 42.72 | 42.80 | 42.70 | 25,200 |
Mar 08, 2024 | 42.98 | 43.00 | 42.23 | 42.70 | 42.60 | 43,900 |
Mar 07, 2024 | 42.82 | 43.73 | 42.62 | 42.80 | 42.70 | 31,300 |
Mar 06, 2024 | 42.45 | 43.79 | 41.85 | 42.70 | 42.60 | 105,000 |
Mar 05, 2024 | 39.35 | 39.35 | 38.20 | 39.01 | 38.92 | 23,100 |
Mar 04, 2024 | 40.13 | 40.13 | 39.26 | 39.27 | 39.18 | 21,100 |
Mar 01, 2024 | 40.21 | 40.53 | 40.18 | 40.42 | 40.33 | 16,600 |
Feb 29, 2024 | 40.09 | 40.36 | 39.77 | 40.30 | 40.21 | 24,100 |
Feb 28, 2024 | 40.43 | 40.53 | 40.00 | 40.18 | 40.09 | 7,700 |
Feb 27, 2024 | 40.07 | 40.53 | 40.01 | 40.48 | 40.39 | 25,300 |
Feb 26, 2024 | 39.84 | 40.19 | 39.84 | 40.14 | 40.05 | 6,600 |
Feb 23, 2024 | 40.00 | 40.25 | 39.91 | 40.07 | 39.98 | 30,800 |
Feb 22, 2024 | 39.99 | 40.05 | 39.76 | 40.00 | 39.91 | 16,700 |
Feb 21, 2024 | 40.01 | 40.13 | 39.50 | 39.93 | 39.84 | 31,900 |
Feb 20, 2024 | 39.64 | 40.28 | 39.39 | 40.27 | 40.18 | 50,800 |
Feb 16, 2024 | 38.88 | 40.01 | 38.85 | 39.33 | 39.24 | 73,900 |
Feb 15, 2024 | 39.01 | 39.25 | 38.75 | 39.00 | 38.91 | 82,700 |
Feb 14, 2024 | 38.91 | 39.34 | 38.73 | 39.00 | 38.91 | 12,600 |
Feb 13, 2024 | 39.20 | 39.20 | 38.15 | 38.64 | 38.55 | 33,400 |
Feb 12, 2024 | 39.46 | 39.55 | 38.90 | 39.41 | 39.32 | 34,800 |
Feb 09, 2024 | 39.84 | 39.85 | 39.20 | 39.20 | 39.11 | 47,300 |
Feb 08, 2024 | 38.87 | 39.98 | 38.87 | 39.85 | 39.76 | 175,800 |
Feb 07, 2024 | 39.02 | 39.68 | 38.87 | 39.51 | 39.42 | 81,300 |
Feb 06, 2024 | 38.54 | 39.05 | 38.49 | 39.05 | 38.96 | 35,100 |
Feb 05, 2024 | 38.92 | 39.49 | 38.52 | 38.52 | 38.43 | 41,000 |
Feb 02, 2024 | 39.20 | 39.21 | 38.60 | 39.15 | 39.06 | 30,100 |
Feb 01, 2024 | 39.12 | 39.45 | 38.85 | 39.43 | 39.34 | 58,000 |
Jan 31, 2024 | 39.94 | 39.94 | 39.03 | 39.24 | 39.15 | 42,800 |
Jan 30, 2024 | 39.65 | 39.65 | 39.27 | 39.35 | 39.26 | 25,600 |
Jan 29, 2024 | 39.60 | 39.78 | 39.40 | 39.78 | 39.69 | 31,700 |
Jan 26, 2024 | 39.90 | 40.36 | 39.42 | 39.72 | 39.63 | 38,500 |
Jan 25, 2024 | 40.50 | 40.76 | 39.60 | 39.90 | 39.81 | 37,600 |
Jan 24, 2024 | 40.67 | 41.00 | 40.51 | 40.51 | 40.42 | 13,700 |
Jan 23, 2024 | 41.31 | 41.31 | 40.17 | 40.50 | 40.41 | 30,200 |
Jan 22, 2024 | 40.97 | 41.56 | 40.88 | 41.52 | 41.42 | 8,100 |
Jan 19, 2024 | 40.44 | 40.99 | 40.01 | 40.96 | 40.86 | 10,600 |
Jan 18, 2024 | 40.47 | 41.42 | 40.47 | 40.70 | 40.60 | 8,300 |
Jan 17, 2024 | 41.61 | 41.61 | 40.26 | 40.55 | 40.46 | 11,300 |
Jan 16, 2024 | 40.81 | 41.72 | 40.51 | 41.72 | 41.62 | 14,700 |
Jan 15, 2024 | 40.47 | 41.38 | 40.27 | 40.59 | 40.50 | 4,800 |
Jan 12, 2024 | 41.18 | 41.31 | 40.83 | 40.97 | 40.87 | 4,600 |
Jan 11, 2024 | 41.21 | 41.21 | 40.50 | 41.14 | 41.04 | 7,300 |
Jan 10, 2024 | 40.71 | 41.82 | 40.70 | 41.50 | 41.40 | 10,500 |
Jan 09, 2024 | 41.11 | 41.70 | 40.49 | 40.58 | 40.49 | 8,700 |
Jan 08, 2024 | 40.16 | 41.50 | 40.16 | 41.14 | 41.04 | 15,300 |
Jan 05, 2024 | 40.20 | 40.82 | 40.20 | 40.50 | 40.41 | 5,300 |
Jan 04, 2024 | 40.63 | 40.87 | 40.05 | 40.52 | 40.43 | 9,400 |
Jan 03, 2024 | 40.35 | 40.39 | 40.00 | 40.30 | 40.21 | 13,800 |
Jan 02, 2024 | 40.66 | 40.75 | 40.03 | 40.62 | 40.53 | 14,900 |
Dec 29, 2023 | 40.48 | 41.25 | 40.48 | 40.98 | 40.88 | 4,800 |
Dec 28, 2023 | 41.15 | 41.15 | 39.57 | 40.32 | 40.23 | 57,500 |
Dec 27, 2023 | 39.50 | 40.55 | 39.50 | 40.55 | 40.46 | 43,700 |
Dec 22, 2023 | 39.07 | 39.91 | 38.90 | 39.50 | 39.41 | 43,100 |
Dec 21, 2023 | 39.73 | 39.73 | 38.75 | 39.00 | 38.91 | 41,600 |
Dec 20, 2023 | 39.74 | 39.81 | 39.11 | 39.32 | 39.23 | 21,600 |
Dec 19, 2023 | 39.84 | 40.00 | 39.10 | 39.75 | 39.66 | 20,900 |
Dec 18, 2023 | 39.56 | 40.26 | 39.56 | 39.84 | 39.75 | 14,300 |
Dec 15, 2023 | 40.00 | 40.00 | 38.76 | 39.13 | 39.04 | 116,800 |
Dec 14, 2023 | 40.92 | 40.97 | 39.75 | 40.21 | 40.12 | 209,900 |
Dec 13, 2023 | 39.81 | 41.23 | 39.81 | 41.23 | 41.13 | 14,400 |
Dec 12, 2023 | 39.81 | 39.90 | 39.48 | 39.90 | 39.81 | 8,200 |
Dec 11, 2023 | 40.44 | 40.44 | 39.44 | 39.95 | 39.86 | 9,500 |
Dec 08, 2023 | 39.89 | 40.15 | 39.89 | 40.15 | 40.06 | 11,200 |
Dec 07, 2023 | 39.78 | 40.07 | 39.78 | 40.00 | 39.91 | 12,300 |
Dec 06, 2023 | 39.65 | 40.17 | 39.58 | 39.67 | 39.58 | 17,500 |
Dec 05, 2023 | 39.74 | 39.81 | 39.34 | 39.52 | 39.43 | 8,200 |
Dec 04, 2023 | 39.84 | 40.04 | 39.36 | 39.36 | 39.27 | 13,400 |
Dec 01, 2023 | 39.90 | 40.35 | 39.70 | 40.29 | 40.20 | 24,400 |
Nov 30, 2023 | 39.09 | 40.03 | 38.75 | 40.00 | 39.91 | 65,100 |
Nov 29, 2023 | 39.38 | 39.65 | 39.05 | 39.09 | 39.00 | 12,900 |
Nov 28, 2023 | 38.99 | 39.88 | 38.99 | 39.38 | 39.29 | 9,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |