Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 43.34 | 43.62 | 41.52 | 43.06 | 43.06 | 13,800 |
Apr 25, 2024 | 43.02 | 43.62 | 43.02 | 43.50 | 43.50 | 5,400 |
Apr 24, 2024 | 43.25 | 43.89 | 43.25 | 43.80 | 43.80 | 5,600 |
Apr 23, 2024 | 44.69 | 45.30 | 43.45 | 43.74 | 43.74 | 21,700 |
Apr 22, 2024 | 43.63 | 45.45 | 43.61 | 44.69 | 44.69 | 31,500 |
Apr 19, 2024 | 39.50 | 43.75 | 39.50 | 43.50 | 43.50 | 7,800 |
Apr 18, 2024 | 39.41 | 39.91 | 39.00 | 39.44 | 39.44 | 10,200 |
Apr 17, 2024 | 39.81 | 39.81 | 39.40 | 39.80 | 39.80 | 2,300 |
Apr 16, 2024 | 40.00 | 40.20 | 39.25 | 39.54 | 39.54 | 3,500 |
Apr 15, 2024 | 39.99 | 39.99 | 39.41 | 39.41 | 39.41 | 2,700 |
Apr 12, 2024 | 39.60 | 39.89 | 39.30 | 39.51 | 39.51 | 4,800 |
Apr 11, 2024 | 39.55 | 40.46 | 39.50 | 39.89 | 39.89 | 6,900 |
Apr 10, 2024 | 40.30 | 40.70 | 39.17 | 39.98 | 39.98 | 14,000 |
Apr 09, 2024 | 40.00 | 40.85 | 40.00 | 40.79 | 40.79 | 6,600 |
Apr 08, 2024 | 40.55 | 40.95 | 40.25 | 40.56 | 40.56 | 5,000 |
Apr 05, 2024 | 40.56 | 40.87 | 40.55 | 40.87 | 40.87 | 2,500 |
Apr 04, 2024 | 41.40 | 41.40 | 40.80 | 40.90 | 40.90 | 4,200 |
Apr 03, 2024 | 41.38 | 41.58 | 40.59 | 41.05 | 41.05 | 4,900 |
Apr 02, 2024 | 42.15 | 42.15 | 41.20 | 41.34 | 41.34 | 7,800 |
Apr 01, 2024 | 42.61 | 42.80 | 41.80 | 41.81 | 41.81 | 9,100 |
Mar 28, 2024 | 42.35 | 42.48 | 42.02 | 42.48 | 42.48 | 3,900 |
Mar 27, 2024 | 41.85 | 42.07 | 41.51 | 42.07 | 42.07 | 5,200 |
Mar 26, 2024 | 41.60 | 41.99 | 41.36 | 41.36 | 41.36 | 3,000 |
Mar 25, 2024 | 41.82 | 41.88 | 41.55 | 41.57 | 41.57 | 3,700 |
Mar 22, 2024 | 42.03 | 42.60 | 41.80 | 41.89 | 41.89 | 4,400 |
Mar 21, 2024 | 42.15 | 42.87 | 42.05 | 42.39 | 42.39 | 11,200 |
Mar 20, 2024 | 41.11 | 42.22 | 40.90 | 42.17 | 42.17 | 6,100 |
Mar 19, 2024 | 41.30 | 41.54 | 41.20 | 41.21 | 41.21 | 4,600 |
Mar 18, 2024 | 41.80 | 42.28 | 41.50 | 41.61 | 41.61 | 7,400 |
Mar 15, 2024 | 41.50 | 42.05 | 41.05 | 42.00 | 42.00 | 16,100 |
Mar 15, 2024 | 0.31 Dividend | |||||
Mar 14, 2024 | 42.05 | 42.49 | 41.45 | 42.05 | 41.74 | 9,700 |
Mar 13, 2024 | 42.49 | 42.49 | 42.00 | 42.30 | 41.99 | 5,000 |
Mar 12, 2024 | 42.40 | 42.40 | 42.12 | 42.12 | 41.81 | 2,800 |
Mar 11, 2024 | 42.59 | 42.89 | 42.16 | 42.16 | 41.85 | 3,700 |
Mar 08, 2024 | 43.00 | 43.09 | 42.25 | 42.40 | 42.09 | 4,900 |
Mar 07, 2024 | 42.75 | 42.99 | 42.25 | 42.25 | 41.94 | 3,800 |
Mar 06, 2024 | 42.50 | 42.98 | 42.50 | 42.69 | 42.38 | 4,000 |
Mar 05, 2024 | 42.16 | 43.30 | 42.16 | 42.66 | 42.35 | 5,600 |
Mar 04, 2024 | 42.43 | 43.00 | 42.15 | 42.16 | 41.85 | 4,900 |
Mar 01, 2024 | 42.25 | 42.50 | 42.25 | 42.42 | 42.11 | 5,500 |
Feb 29, 2024 | 42.57 | 43.62 | 42.57 | 42.60 | 42.29 | 4,300 |
Feb 28, 2024 | 42.25 | 42.64 | 42.01 | 42.43 | 42.12 | 15,400 |
Feb 27, 2024 | 43.00 | 43.00 | 42.25 | 42.50 | 42.19 | 9,200 |
Feb 26, 2024 | 43.08 | 43.25 | 42.27 | 42.67 | 42.36 | 6,500 |
Feb 23, 2024 | 42.30 | 42.99 | 42.30 | 42.97 | 42.65 | 2,600 |
Feb 22, 2024 | 42.52 | 43.48 | 42.52 | 42.60 | 42.29 | 4,200 |
Feb 21, 2024 | 42.72 | 43.05 | 42.71 | 42.71 | 42.40 | 3,100 |
Feb 20, 2024 | 43.63 | 44.00 | 42.83 | 43.10 | 42.78 | 5,100 |
Feb 16, 2024 | 44.39 | 44.80 | 43.50 | 43.90 | 43.58 | 7,300 |
Feb 15, 2024 | 43.75 | 44.70 | 43.75 | 44.50 | 44.17 | 5,300 |
Feb 14, 2024 | 42.76 | 43.51 | 42.76 | 43.49 | 43.17 | 5,300 |
Feb 13, 2024 | 43.75 | 44.00 | 43.01 | 43.06 | 42.74 | 8,500 |
Feb 12, 2024 | 44.56 | 44.88 | 44.08 | 44.32 | 43.99 | 6,700 |
Feb 09, 2024 | 44.01 | 44.01 | 43.84 | 43.84 | 43.52 | 3,100 |
Feb 08, 2024 | 43.51 | 44.56 | 43.51 | 43.66 | 43.34 | 3,300 |
Feb 07, 2024 | 44.29 | 44.29 | 43.82 | 43.82 | 43.50 | 3,500 |
Feb 06, 2024 | 45.18 | 45.89 | 44.60 | 44.60 | 44.27 | 4,000 |
Feb 05, 2024 | 46.35 | 46.35 | 45.42 | 45.50 | 45.16 | 9,600 |
Feb 02, 2024 | 45.93 | 46.04 | 45.92 | 46.04 | 45.70 | 5,500 |
Feb 01, 2024 | 46.21 | 46.76 | 44.70 | 45.84 | 45.50 | 13,700 |
Jan 31, 2024 | 47.96 | 47.99 | 46.04 | 46.52 | 46.18 | 8,300 |
Jan 30, 2024 | 47.88 | 48.27 | 47.41 | 48.27 | 47.91 | 8,800 |
Jan 29, 2024 | 49.50 | 49.50 | 47.88 | 47.88 | 47.53 | 17,600 |
Jan 26, 2024 | 48.88 | 49.55 | 48.50 | 49.55 | 49.18 | 11,600 |
Jan 25, 2024 | 49.10 | 50.00 | 49.10 | 49.25 | 48.89 | 5,500 |
Jan 24, 2024 | 49.88 | 49.88 | 49.26 | 49.40 | 49.04 | 2,800 |
Jan 23, 2024 | 49.24 | 49.50 | 48.90 | 48.90 | 48.54 | 4,800 |
Jan 22, 2024 | 48.89 | 49.49 | 48.50 | 49.49 | 49.13 | 7,400 |
Jan 19, 2024 | 48.45 | 48.95 | 48.18 | 48.48 | 48.12 | 8,400 |
Jan 18, 2024 | 48.06 | 48.49 | 48.06 | 48.12 | 47.77 | 4,100 |
Jan 17, 2024 | 48.51 | 48.51 | 48.11 | 48.11 | 47.76 | 3,000 |
Jan 16, 2024 | 48.15 | 48.59 | 47.54 | 48.41 | 48.05 | 6,700 |
Jan 12, 2024 | 47.81 | 48.78 | 47.81 | 48.27 | 47.91 | 4,400 |
Jan 11, 2024 | 48.13 | 48.20 | 46.70 | 47.98 | 47.63 | 10,200 |
Jan 10, 2024 | 48.52 | 48.53 | 48.00 | 48.20 | 47.84 | 5,500 |
Jan 09, 2024 | 48.83 | 49.50 | 48.70 | 48.70 | 48.34 | 9,700 |
Jan 08, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.04 | 3,500 |
Jan 05, 2024 | 49.25 | 49.90 | 49.06 | 49.47 | 49.11 | 14,300 |
Jan 04, 2024 | 49.48 | 50.00 | 48.71 | 49.25 | 48.89 | 11,100 |
Jan 03, 2024 | 49.95 | 50.15 | 49.20 | 49.27 | 48.91 | 12,100 |
Jan 02, 2024 | 49.97 | 50.49 | 49.53 | 49.94 | 49.57 | 18,200 |
Dec 29, 2023 | 50.41 | 50.41 | 49.41 | 49.80 | 49.43 | 8,600 |
Dec 28, 2023 | 50.15 | 50.38 | 49.85 | 50.17 | 49.80 | 10,400 |
Dec 27, 2023 | 50.01 | 50.15 | 49.80 | 50.03 | 49.66 | 11,500 |
Dec 26, 2023 | 49.77 | 50.50 | 49.76 | 50.03 | 49.66 | 14,500 |
Dec 22, 2023 | 49.98 | 51.29 | 49.80 | 49.99 | 49.62 | 12,800 |
Dec 21, 2023 | 49.77 | 50.54 | 49.56 | 50.05 | 49.68 | 13,700 |
Dec 20, 2023 | 49.25 | 50.38 | 49.20 | 49.90 | 49.53 | 27,000 |
Dec 19, 2023 | 49.00 | 49.35 | 48.56 | 49.05 | 48.69 | 10,500 |
Dec 18, 2023 | 49.24 | 49.79 | 48.93 | 49.00 | 48.64 | 11,700 |
Dec 18, 2023 | 0.31 Dividend | |||||
Dec 15, 2023 | 50.12 | 51.36 | 49.50 | 50.00 | 49.32 | 60,900 |
Dec 14, 2023 | 49.20 | 50.47 | 49.20 | 50.00 | 49.32 | 10,300 |
Dec 13, 2023 | 47.35 | 49.15 | 47.30 | 48.29 | 47.64 | 12,000 |
Dec 12, 2023 | 47.10 | 47.59 | 47.05 | 47.26 | 46.62 | 10,000 |
Dec 11, 2023 | 47.57 | 47.60 | 47.40 | 47.40 | 46.76 | 7,400 |
Dec 08, 2023 | 47.27 | 47.31 | 46.69 | 47.31 | 46.67 | 9,800 |
Dec 07, 2023 | 47.02 | 47.29 | 46.76 | 47.00 | 46.36 | 15,600 |
Dec 06, 2023 | 46.70 | 48.48 | 46.50 | 47.04 | 46.40 | 16,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |