Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.54 | 42.93 | 42.28 | 42.64 | 42.64 | 89,000 |
Apr 25, 2024 | 43.35 | 43.35 | 41.98 | 42.48 | 42.48 | 131,500 |
Apr 24, 2024 | 42.85 | 44.03 | 42.77 | 43.96 | 43.96 | 181,600 |
Apr 23, 2024 | 42.94 | 43.78 | 42.94 | 43.10 | 43.10 | 81,200 |
Apr 22, 2024 | 43.10 | 43.19 | 42.39 | 42.94 | 42.94 | 111,500 |
Apr 19, 2024 | 41.63 | 42.85 | 41.63 | 42.77 | 42.77 | 277,500 |
Apr 18, 2024 | 41.99 | 42.48 | 41.72 | 41.88 | 41.88 | 128,200 |
Apr 17, 2024 | 42.20 | 42.23 | 41.17 | 41.73 | 41.73 | 155,300 |
Apr 16, 2024 | 42.11 | 42.46 | 41.41 | 42.20 | 42.20 | 60,700 |
Apr 15, 2024 | 42.74 | 43.10 | 42.35 | 42.41 | 42.41 | 75,300 |
Apr 12, 2024 | 43.25 | 43.45 | 42.34 | 42.49 | 42.49 | 62,500 |
Apr 11, 2024 | 43.12 | 43.61 | 42.66 | 43.56 | 43.56 | 78,600 |
Apr 10, 2024 | 42.95 | 43.40 | 41.47 | 43.26 | 43.26 | 124,600 |
Apr 09, 2024 | 44.07 | 44.47 | 43.77 | 44.04 | 44.04 | 55,700 |
Apr 08, 2024 | 44.55 | 44.74 | 43.92 | 44.02 | 44.02 | 59,500 |
Apr 05, 2024 | 43.49 | 44.54 | 43.49 | 44.45 | 44.45 | 118,700 |
Apr 04, 2024 | 44.26 | 44.74 | 43.44 | 43.56 | 43.56 | 106,000 |
Apr 03, 2024 | 42.49 | 43.87 | 42.49 | 43.87 | 43.87 | 91,500 |
Apr 02, 2024 | 42.09 | 42.84 | 42.03 | 42.69 | 42.69 | 141,800 |
Apr 01, 2024 | 44.03 | 44.03 | 42.73 | 42.73 | 42.73 | 122,600 |
Mar 28, 2024 | 43.61 | 44.11 | 43.33 | 43.71 | 43.71 | 111,600 |
Mar 27, 2024 | 42.79 | 43.54 | 42.67 | 43.47 | 43.47 | 75,200 |
Mar 26, 2024 | 42.49 | 42.66 | 41.82 | 42.27 | 42.27 | 76,000 |
Mar 25, 2024 | 42.22 | 42.49 | 41.98 | 42.11 | 42.11 | 69,000 |
Mar 22, 2024 | 42.35 | 42.47 | 41.75 | 41.99 | 41.99 | 119,000 |
Mar 21, 2024 | 41.44 | 42.41 | 41.44 | 42.22 | 42.22 | 114,700 |
Mar 20, 2024 | 40.60 | 41.72 | 40.11 | 41.40 | 41.40 | 108,500 |
Mar 19, 2024 | 39.98 | 40.80 | 39.98 | 40.62 | 40.62 | 72,600 |
Mar 18, 2024 | 40.46 | 40.79 | 39.96 | 40.01 | 40.01 | 130,800 |
Mar 15, 2024 | 39.94 | 41.01 | 39.94 | 40.64 | 40.64 | 404,500 |
Mar 14, 2024 | 40.14 | 40.36 | 39.58 | 40.04 | 40.04 | 116,100 |
Mar 13, 2024 | 39.89 | 40.82 | 39.89 | 40.37 | 40.37 | 126,400 |
Mar 12, 2024 | 40.35 | 40.87 | 39.93 | 39.94 | 39.94 | 171,300 |
Mar 11, 2024 | 41.75 | 41.79 | 40.15 | 40.43 | 40.43 | 121,000 |
Mar 08, 2024 | 42.80 | 43.03 | 41.58 | 41.78 | 41.78 | 167,000 |
Mar 08, 2024 | 0.13 Dividend | |||||
Mar 07, 2024 | 41.16 | 42.26 | 40.93 | 42.21 | 42.08 | 145,500 |
Mar 06, 2024 | 41.13 | 41.84 | 40.93 | 41.68 | 41.55 | 138,900 |
Mar 05, 2024 | 40.23 | 41.24 | 40.05 | 40.77 | 40.64 | 183,100 |
Mar 04, 2024 | 40.75 | 41.21 | 40.37 | 40.65 | 40.52 | 182,200 |
Mar 01, 2024 | 40.60 | 41.12 | 39.98 | 40.70 | 40.57 | 284,000 |
Feb 29, 2024 | 39.80 | 40.78 | 38.95 | 40.60 | 40.47 | 345,400 |
Feb 28, 2024 | 39.96 | 41.39 | 37.65 | 38.68 | 38.56 | 241,500 |
Feb 27, 2024 | 35.55 | 36.48 | 35.40 | 36.33 | 36.22 | 175,300 |
Feb 26, 2024 | 34.98 | 35.74 | 34.98 | 35.38 | 35.27 | 76,100 |
Feb 23, 2024 | 34.88 | 35.50 | 34.55 | 35.22 | 35.11 | 64,900 |
Feb 22, 2024 | 35.18 | 35.32 | 34.58 | 34.94 | 34.83 | 100,100 |
Feb 21, 2024 | 34.76 | 35.47 | 34.76 | 35.28 | 35.17 | 136,900 |
Feb 20, 2024 | 35.09 | 35.17 | 34.59 | 34.88 | 34.77 | 72,300 |
Feb 16, 2024 | 35.59 | 35.94 | 34.95 | 35.69 | 35.58 | 104,300 |
Feb 15, 2024 | 35.00 | 35.89 | 34.67 | 35.88 | 35.77 | 303,800 |
Feb 14, 2024 | 34.23 | 35.07 | 33.99 | 34.82 | 34.71 | 107,900 |
Feb 13, 2024 | 35.01 | 35.40 | 33.50 | 33.89 | 33.79 | 119,900 |
Feb 12, 2024 | 35.36 | 36.34 | 35.36 | 36.31 | 36.20 | 85,000 |
Feb 09, 2024 | 35.42 | 35.42 | 34.67 | 35.16 | 35.05 | 69,400 |
Feb 08, 2024 | 34.75 | 35.53 | 34.28 | 35.41 | 35.30 | 88,700 |
Feb 07, 2024 | 35.42 | 35.88 | 34.80 | 34.84 | 34.73 | 71,000 |
Feb 06, 2024 | 34.97 | 36.02 | 34.85 | 35.40 | 35.29 | 77,800 |
Feb 05, 2024 | 35.87 | 35.87 | 34.96 | 35.10 | 34.99 | 87,500 |
Feb 02, 2024 | 35.39 | 36.50 | 35.16 | 36.05 | 35.94 | 78,100 |
Feb 01, 2024 | 35.79 | 36.22 | 34.81 | 35.88 | 35.77 | 98,000 |
Jan 31, 2024 | 36.02 | 37.26 | 35.52 | 35.60 | 35.49 | 266,700 |
Jan 30, 2024 | 36.04 | 36.65 | 35.87 | 35.88 | 35.77 | 97,100 |
Jan 29, 2024 | 35.77 | 36.44 | 35.26 | 36.29 | 36.18 | 101,600 |
Jan 26, 2024 | 36.58 | 37.35 | 35.88 | 35.88 | 35.77 | 90,000 |
Jan 25, 2024 | 35.72 | 36.78 | 35.72 | 36.24 | 36.13 | 107,600 |
Jan 24, 2024 | 35.55 | 35.55 | 34.74 | 35.12 | 35.01 | 109,300 |
Jan 23, 2024 | 35.45 | 35.88 | 34.93 | 34.95 | 34.84 | 144,800 |
Jan 22, 2024 | 34.00 | 35.24 | 34.00 | 35.15 | 35.04 | 112,400 |
Jan 19, 2024 | 34.08 | 34.08 | 33.20 | 33.83 | 33.73 | 152,600 |
Jan 18, 2024 | 33.35 | 33.90 | 33.13 | 33.81 | 33.71 | 86,300 |
Jan 17, 2024 | 33.34 | 33.35 | 32.70 | 32.99 | 32.89 | 168,100 |
Jan 16, 2024 | 33.79 | 34.22 | 33.71 | 33.75 | 33.65 | 203,300 |
Jan 12, 2024 | 35.02 | 35.28 | 33.99 | 34.17 | 34.06 | 48,400 |
Jan 11, 2024 | 34.07 | 34.61 | 33.73 | 34.56 | 34.45 | 126,000 |
Jan 10, 2024 | 34.11 | 34.30 | 33.75 | 34.30 | 34.19 | 78,500 |
Jan 09, 2024 | 34.70 | 34.70 | 34.07 | 34.21 | 34.10 | 82,300 |
Jan 08, 2024 | 34.74 | 35.28 | 34.53 | 35.26 | 35.15 | 122,000 |
Jan 05, 2024 | 34.80 | 35.55 | 34.73 | 34.90 | 34.79 | 287,500 |
Jan 04, 2024 | 35.31 | 35.46 | 34.80 | 35.18 | 35.07 | 191,200 |
Jan 03, 2024 | 35.57 | 35.78 | 34.89 | 35.11 | 35.00 | 165,500 |
Jan 02, 2024 | 36.93 | 37.06 | 35.65 | 35.83 | 35.72 | 109,200 |
Dec 29, 2023 | 37.30 | 37.46 | 36.81 | 37.20 | 37.09 | 127,000 |
Dec 28, 2023 | 37.40 | 37.58 | 37.30 | 37.43 | 37.31 | 91,100 |
Dec 27, 2023 | 37.91 | 38.14 | 37.27 | 37.38 | 37.26 | 74,100 |
Dec 26, 2023 | 37.63 | 38.04 | 37.41 | 37.90 | 37.78 | 82,500 |
Dec 22, 2023 | 37.87 | 38.32 | 37.36 | 37.49 | 37.37 | 99,400 |
Dec 21, 2023 | 37.77 | 37.92 | 36.93 | 37.48 | 37.36 | 152,700 |
Dec 20, 2023 | 38.17 | 38.67 | 37.26 | 37.28 | 37.17 | 152,800 |
Dec 19, 2023 | 37.43 | 38.64 | 37.43 | 38.34 | 38.22 | 198,500 |
Dec 18, 2023 | 37.35 | 37.59 | 36.73 | 36.94 | 36.83 | 234,700 |
Dec 15, 2023 | 38.12 | 38.84 | 37.46 | 37.47 | 37.35 | 835,400 |
Dec 14, 2023 | 35.47 | 37.77 | 35.47 | 37.50 | 37.38 | 251,200 |
Dec 13, 2023 | 33.21 | 34.91 | 33.06 | 34.62 | 34.51 | 183,800 |
Dec 12, 2023 | 32.40 | 33.50 | 32.05 | 33.20 | 33.10 | 146,200 |
Dec 11, 2023 | 31.99 | 32.38 | 31.69 | 32.35 | 32.25 | 238,000 |
Dec 08, 2023 | 31.75 | 32.37 | 31.71 | 31.74 | 31.64 | 107,700 |
Dec 07, 2023 | 31.84 | 32.08 | 31.51 | 31.87 | 31.77 | 135,800 |
Dec 06, 2023 | 31.56 | 32.37 | 30.83 | 31.74 | 31.64 | 131,300 |
Dec 05, 2023 | 32.53 | 32.53 | 31.36 | 31.42 | 31.32 | 115,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |