Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 40.95 | 41.31 | 40.87 | 41.11 | 41.11 | 2,549,245 |
Apr 25, 2024 | 41.06 | 41.11 | 40.81 | 40.91 | 40.91 | 3,462,000 |
Apr 24, 2024 | 41.20 | 41.24 | 40.64 | 40.86 | 40.86 | 1,816,100 |
Apr 23, 2024 | 40.66 | 41.26 | 40.60 | 41.24 | 41.24 | 2,289,900 |
Apr 22, 2024 | 39.99 | 40.76 | 39.96 | 40.59 | 40.59 | 3,800,900 |
Apr 19, 2024 | 39.37 | 39.76 | 39.37 | 39.75 | 39.75 | 1,623,800 |
Apr 18, 2024 | 39.39 | 39.50 | 39.16 | 39.27 | 39.27 | 2,636,900 |
Apr 17, 2024 | 39.72 | 39.85 | 39.44 | 39.60 | 39.60 | 3,208,300 |
Apr 16, 2024 | 40.02 | 40.23 | 39.72 | 39.95 | 39.95 | 2,422,700 |
Apr 15, 2024 | 40.90 | 41.06 | 40.44 | 40.50 | 40.50 | 3,373,700 |
Apr 12, 2024 | 40.96 | 40.97 | 40.49 | 40.66 | 40.66 | 5,264,700 |
Apr 11, 2024 | 41.00 | 41.25 | 40.68 | 40.80 | 40.80 | 2,903,800 |
Apr 10, 2024 | 40.62 | 40.75 | 40.49 | 40.69 | 40.69 | 4,370,400 |
Apr 09, 2024 | 40.89 | 40.96 | 40.67 | 40.88 | 40.88 | 3,191,300 |
Apr 08, 2024 | 41.08 | 41.08 | 40.82 | 40.85 | 40.85 | 1,856,100 |
Apr 05, 2024 | 40.59 | 41.25 | 40.53 | 41.19 | 41.19 | 6,093,000 |
Apr 04, 2024 | 41.73 | 41.88 | 40.84 | 40.86 | 40.86 | 2,634,100 |
Apr 03, 2024 | 41.50 | 41.74 | 41.33 | 41.54 | 41.54 | 3,048,500 |
Apr 02, 2024 | 42.13 | 42.14 | 41.67 | 41.79 | 41.79 | 2,581,900 |
Apr 01, 2024 | 42.74 | 42.87 | 42.23 | 42.42 | 42.42 | 1,515,100 |
Mar 28, 2024 | 43.00 | 43.22 | 42.86 | 42.87 | 42.87 | 1,854,700 |
Mar 27, 2024 | 42.58 | 43.03 | 42.51 | 42.99 | 42.99 | 2,076,400 |
Mar 26, 2024 | 42.83 | 42.89 | 42.55 | 42.79 | 42.79 | 3,041,400 |
Mar 25, 2024 | 42.58 | 43.45 | 42.56 | 42.83 | 42.83 | 3,437,000 |
Mar 22, 2024 | 42.54 | 42.68 | 42.33 | 42.35 | 42.35 | 1,482,700 |
Mar 21, 2024 | 42.17 | 42.54 | 42.15 | 42.37 | 42.37 | 2,024,400 |
Mar 20, 2024 | 42.02 | 42.04 | 41.75 | 41.93 | 41.93 | 1,799,300 |
Mar 19, 2024 | 42.24 | 42.33 | 42.07 | 42.32 | 42.32 | 1,998,800 |
Mar 18, 2024 | 42.21 | 42.35 | 42.14 | 42.14 | 42.14 | 1,346,100 |
Mar 15, 2024 | 42.28 | 42.43 | 41.81 | 42.19 | 42.19 | 4,130,000 |
Mar 14, 2024 | 43.21 | 43.26 | 42.81 | 43.08 | 43.08 | 1,843,300 |
Mar 13, 2024 | 43.27 | 43.37 | 43.08 | 43.36 | 43.36 | 1,677,700 |
Mar 12, 2024 | 42.93 | 43.27 | 42.81 | 43.27 | 43.27 | 2,196,700 |
Mar 11, 2024 | 42.88 | 42.96 | 42.73 | 42.92 | 42.92 | 2,514,700 |
Mar 08, 2024 | 43.02 | 43.22 | 42.91 | 43.14 | 43.14 | 3,308,100 |
Mar 07, 2024 | 43.68 | 43.84 | 43.48 | 43.58 | 43.58 | 4,382,300 |
Mar 06, 2024 | 42.38 | 42.71 | 42.33 | 42.62 | 42.62 | 3,247,400 |
Mar 05, 2024 | 42.63 | 42.78 | 42.49 | 42.60 | 42.60 | 2,635,200 |
Mar 04, 2024 | 42.04 | 42.44 | 42.02 | 42.44 | 42.44 | 2,404,300 |
Mar 01, 2024 | 42.01 | 42.09 | 41.78 | 42.03 | 42.03 | 2,324,500 |
Feb 29, 2024 | 42.65 | 42.69 | 41.80 | 41.90 | 41.90 | 4,381,400 |
Feb 28, 2024 | 42.35 | 42.44 | 42.13 | 42.34 | 42.34 | 4,041,100 |
Feb 27, 2024 | 42.12 | 42.44 | 42.07 | 42.38 | 42.38 | 3,733,600 |
Feb 26, 2024 | 42.52 | 42.59 | 42.25 | 42.34 | 42.34 | 3,023,400 |
Feb 23, 2024 | 42.35 | 42.45 | 42.14 | 42.22 | 42.22 | 3,440,900 |
Feb 22, 2024 | 41.65 | 42.24 | 41.63 | 42.16 | 42.16 | 6,179,400 |
Feb 22, 2024 | 0.406 Dividend | |||||
Feb 21, 2024 | 41.82 | 41.99 | 41.75 | 41.94 | 41.53 | 3,661,200 |
Feb 20, 2024 | 42.26 | 42.61 | 41.99 | 42.02 | 41.61 | 4,154,300 |
Feb 16, 2024 | 42.00 | 42.23 | 41.88 | 41.94 | 41.53 | 3,765,800 |
Feb 15, 2024 | 41.78 | 42.02 | 41.68 | 41.77 | 41.37 | 4,145,000 |
Feb 14, 2024 | 41.76 | 41.93 | 41.59 | 41.80 | 41.40 | 7,442,600 |
Feb 13, 2024 | 41.57 | 41.60 | 41.08 | 41.39 | 40.99 | 7,056,800 |
Feb 12, 2024 | 41.41 | 41.41 | 40.88 | 41.07 | 40.67 | 6,688,800 |
Feb 09, 2024 | 41.96 | 42.06 | 41.77 | 41.91 | 41.50 | 3,503,400 |
Feb 08, 2024 | 41.82 | 41.89 | 41.45 | 41.82 | 41.42 | 4,303,300 |
Feb 07, 2024 | 41.93 | 42.21 | 41.90 | 42.02 | 41.61 | 6,042,800 |
Feb 06, 2024 | 41.69 | 41.77 | 41.30 | 41.75 | 41.35 | 3,671,600 |
Feb 05, 2024 | 41.77 | 41.89 | 41.41 | 41.57 | 41.17 | 7,985,100 |
Feb 02, 2024 | 40.61 | 40.85 | 40.41 | 40.72 | 40.33 | 3,925,000 |
Feb 01, 2024 | 39.94 | 40.69 | 39.85 | 40.63 | 40.24 | 5,354,900 |
Jan 31, 2024 | 40.67 | 41.31 | 39.40 | 39.44 | 39.06 | 7,553,300 |
Jan 30, 2024 | 39.16 | 39.21 | 38.93 | 39.09 | 38.71 | 2,393,900 |
Jan 29, 2024 | 39.19 | 39.21 | 38.86 | 39.06 | 38.68 | 2,178,600 |
Jan 26, 2024 | 39.37 | 39.46 | 39.04 | 39.07 | 38.69 | 3,061,400 |
Jan 25, 2024 | 38.94 | 38.95 | 38.56 | 38.84 | 38.46 | 3,936,700 |
Jan 24, 2024 | 39.47 | 39.73 | 38.59 | 39.03 | 38.65 | 5,809,900 |
Jan 23, 2024 | 39.23 | 39.38 | 39.08 | 39.28 | 38.90 | 2,817,200 |
Jan 22, 2024 | 39.41 | 39.64 | 39.33 | 39.53 | 39.15 | 3,399,700 |
Jan 19, 2024 | 39.48 | 39.72 | 39.37 | 39.68 | 39.30 | 3,401,800 |
Jan 18, 2024 | 39.53 | 39.63 | 39.26 | 39.54 | 39.16 | 3,622,700 |
Jan 17, 2024 | 39.85 | 39.89 | 39.57 | 39.78 | 39.39 | 4,021,000 |
Jan 16, 2024 | 40.15 | 40.18 | 39.80 | 39.88 | 39.49 | 2,356,500 |
Jan 12, 2024 | 39.98 | 40.34 | 39.94 | 40.10 | 39.71 | 3,568,200 |
Jan 11, 2024 | 39.81 | 39.86 | 39.47 | 39.64 | 39.26 | 2,407,200 |
Jan 10, 2024 | 39.89 | 40.05 | 39.84 | 39.99 | 39.60 | 2,165,200 |
Jan 09, 2024 | 39.90 | 40.10 | 39.76 | 39.76 | 39.38 | 2,967,600 |
Jan 08, 2024 | 39.29 | 39.64 | 39.24 | 39.64 | 39.26 | 2,260,000 |
Jan 05, 2024 | 38.93 | 39.31 | 38.86 | 39.21 | 38.83 | 2,289,100 |
Jan 04, 2024 | 38.64 | 39.18 | 38.63 | 39.07 | 38.69 | 3,474,100 |
Jan 03, 2024 | 38.11 | 38.94 | 38.04 | 38.92 | 38.54 | 4,902,500 |
Jan 02, 2024 | 36.90 | 37.58 | 36.82 | 37.51 | 37.15 | 3,120,300 |
Dec 29, 2023 | 36.95 | 37.17 | 36.95 | 37.06 | 36.70 | 1,488,800 |
Dec 28, 2023 | 37.15 | 37.35 | 37.09 | 37.09 | 36.73 | 1,709,900 |
Dec 27, 2023 | 36.87 | 37.14 | 36.82 | 37.10 | 36.74 | 1,880,400 |
Dec 26, 2023 | 36.88 | 37.06 | 36.86 | 37.01 | 36.65 | 1,325,800 |
Dec 22, 2023 | 36.90 | 37.16 | 36.89 | 36.99 | 36.63 | 1,768,300 |
Dec 21, 2023 | 36.62 | 36.82 | 36.56 | 36.81 | 36.45 | 2,818,800 |
Dec 20, 2023 | 36.63 | 36.68 | 36.18 | 36.19 | 35.84 | 4,426,000 |
Dec 19, 2023 | 36.32 | 36.57 | 36.28 | 36.50 | 36.15 | 1,839,600 |
Dec 18, 2023 | 36.50 | 36.55 | 36.29 | 36.46 | 36.11 | 2,469,600 |
Dec 15, 2023 | 36.30 | 36.41 | 35.87 | 35.88 | 35.53 | 5,836,300 |
Dec 14, 2023 | 37.02 | 37.39 | 36.78 | 36.98 | 36.62 | 4,002,000 |
Dec 13, 2023 | 36.54 | 36.79 | 36.38 | 36.74 | 36.38 | 2,735,800 |
Dec 12, 2023 | 36.50 | 36.55 | 36.30 | 36.42 | 36.07 | 4,075,300 |
Dec 11, 2023 | 36.23 | 36.42 | 36.14 | 36.37 | 36.02 | 2,684,200 |
Dec 08, 2023 | 35.92 | 36.09 | 35.84 | 35.94 | 35.59 | 1,507,600 |
Dec 07, 2023 | 36.04 | 36.08 | 35.81 | 36.00 | 35.65 | 2,343,700 |
Dec 06, 2023 | 36.32 | 36.42 | 36.13 | 36.17 | 35.82 | 2,330,400 |
Dec 05, 2023 | 36.26 | 36.40 | 36.14 | 36.33 | 35.98 | 2,271,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |