Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 46.44 | 47.28 | 46.21 | 47.17 | 47.17 | 176,648 |
Apr 25, 2024 | 45.97 | 46.34 | 45.43 | 46.18 | 46.18 | 556,000 |
Apr 24, 2024 | 45.48 | 46.63 | 45.48 | 46.47 | 46.47 | 516,400 |
Apr 23, 2024 | 45.07 | 46.45 | 44.38 | 46.00 | 46.00 | 395,000 |
Apr 22, 2024 | 44.55 | 45.45 | 44.18 | 45.28 | 45.28 | 522,000 |
Apr 19, 2024 | 42.58 | 44.32 | 42.51 | 44.27 | 44.27 | 601,300 |
Apr 18, 2024 | 42.77 | 43.36 | 42.51 | 42.73 | 42.73 | 652,400 |
Apr 17, 2024 | 43.99 | 44.07 | 42.39 | 42.66 | 42.66 | 1,097,600 |
Apr 16, 2024 | 42.01 | 42.55 | 41.56 | 42.01 | 42.01 | 559,400 |
Apr 15, 2024 | 42.79 | 43.31 | 42.00 | 42.60 | 42.60 | 687,600 |
Apr 12, 2024 | 42.56 | 43.25 | 42.21 | 42.56 | 42.56 | 343,300 |
Apr 11, 2024 | 43.21 | 43.35 | 42.12 | 43.15 | 43.15 | 445,800 |
Apr 10, 2024 | 43.85 | 43.88 | 42.28 | 43.00 | 43.00 | 599,000 |
Apr 09, 2024 | 44.79 | 45.26 | 44.06 | 45.07 | 45.07 | 363,400 |
Apr 08, 2024 | 43.68 | 44.69 | 43.68 | 44.50 | 44.50 | 329,400 |
Apr 05, 2024 | 43.54 | 44.00 | 43.07 | 43.89 | 43.89 | 408,100 |
Apr 04, 2024 | 44.49 | 44.93 | 43.33 | 43.75 | 43.75 | 627,100 |
Apr 03, 2024 | 43.86 | 44.43 | 43.79 | 43.95 | 43.95 | 492,900 |
Apr 02, 2024 | 44.33 | 45.75 | 44.08 | 44.26 | 44.26 | 477,800 |
Apr 01, 2024 | 46.40 | 46.40 | 44.83 | 44.91 | 44.91 | 573,400 |
Mar 28, 2024 | 45.70 | 46.33 | 45.55 | 46.04 | 46.04 | 670,200 |
Mar 27, 2024 | 43.79 | 45.84 | 43.79 | 45.73 | 45.73 | 447,200 |
Mar 26, 2024 | 43.77 | 43.94 | 43.28 | 43.47 | 43.47 | 312,200 |
Mar 25, 2024 | 43.22 | 43.85 | 43.16 | 43.43 | 43.43 | 423,900 |
Mar 22, 2024 | 44.19 | 44.34 | 43.08 | 43.15 | 43.15 | 667,500 |
Mar 21, 2024 | 43.73 | 44.45 | 43.73 | 44.03 | 44.03 | 472,800 |
Mar 20, 2024 | 41.79 | 44.00 | 41.70 | 43.37 | 43.37 | 481,800 |
Mar 19, 2024 | 41.74 | 42.48 | 41.73 | 42.04 | 42.04 | 482,300 |
Mar 18, 2024 | 42.20 | 42.58 | 41.66 | 41.83 | 41.83 | 566,400 |
Mar 15, 2024 | 41.76 | 42.98 | 41.76 | 42.28 | 42.28 | 1,107,400 |
Mar 14, 2024 | 42.89 | 43.17 | 41.60 | 41.98 | 41.98 | 443,900 |
Mar 13, 2024 | 43.23 | 44.00 | 43.09 | 43.23 | 43.23 | 287,200 |
Mar 12, 2024 | 43.81 | 44.03 | 43.05 | 43.48 | 43.48 | 347,100 |
Mar 11, 2024 | 44.16 | 44.45 | 44.00 | 44.08 | 44.08 | 240,600 |
Mar 08, 2024 | 45.29 | 45.50 | 44.19 | 44.48 | 44.48 | 332,500 |
Mar 07, 2024 | 45.21 | 45.50 | 44.30 | 44.58 | 44.58 | 355,900 |
Mar 06, 2024 | 44.71 | 45.35 | 43.53 | 44.45 | 44.45 | 467,400 |
Mar 05, 2024 | 42.28 | 44.84 | 42.28 | 44.70 | 44.70 | 512,200 |
Mar 04, 2024 | 42.74 | 43.55 | 42.21 | 42.64 | 42.64 | 462,800 |
Mar 04, 2024 | 0.3 Dividend | |||||
Mar 01, 2024 | 43.26 | 43.48 | 42.45 | 43.00 | 42.70 | 491,100 |
Feb 29, 2024 | 43.46 | 44.14 | 43.32 | 43.60 | 43.30 | 467,100 |
Feb 28, 2024 | 42.63 | 43.07 | 42.45 | 42.45 | 42.15 | 325,100 |
Feb 27, 2024 | 43.18 | 43.48 | 42.81 | 43.08 | 42.78 | 255,200 |
Feb 26, 2024 | 42.72 | 43.34 | 42.36 | 42.75 | 42.45 | 344,400 |
Feb 23, 2024 | 43.16 | 43.70 | 42.70 | 43.09 | 42.79 | 297,900 |
Feb 22, 2024 | 43.70 | 44.21 | 43.06 | 43.31 | 43.01 | 546,100 |
Feb 21, 2024 | 43.59 | 43.97 | 43.28 | 43.88 | 43.57 | 761,100 |
Feb 20, 2024 | 43.04 | 44.39 | 43.04 | 43.89 | 43.58 | 413,700 |
Feb 16, 2024 | 43.93 | 44.27 | 43.50 | 43.86 | 43.55 | 379,200 |
Feb 15, 2024 | 43.01 | 44.68 | 43.01 | 44.56 | 44.25 | 459,400 |
Feb 14, 2024 | 42.75 | 42.97 | 42.01 | 42.76 | 42.46 | 325,400 |
Feb 13, 2024 | 42.48 | 43.50 | 41.43 | 42.19 | 41.90 | 669,800 |
Feb 12, 2024 | 43.14 | 44.73 | 43.10 | 44.22 | 43.91 | 345,800 |
Feb 09, 2024 | 42.54 | 43.23 | 41.92 | 43.11 | 42.81 | 314,300 |
Feb 08, 2024 | 42.33 | 42.76 | 42.01 | 42.40 | 42.10 | 366,500 |
Feb 07, 2024 | 41.92 | 42.93 | 41.19 | 42.60 | 42.30 | 502,200 |
Feb 06, 2024 | 42.34 | 42.82 | 41.63 | 42.06 | 41.77 | 411,000 |
Feb 05, 2024 | 42.65 | 42.78 | 42.11 | 42.29 | 41.99 | 894,000 |
Feb 02, 2024 | 42.23 | 43.41 | 42.09 | 43.12 | 42.82 | 762,600 |
Feb 01, 2024 | 45.37 | 45.50 | 41.69 | 43.06 | 42.76 | 1,529,700 |
Jan 31, 2024 | 46.18 | 47.07 | 44.99 | 45.11 | 44.80 | 470,300 |
Jan 30, 2024 | 47.83 | 47.83 | 46.89 | 46.96 | 46.63 | 365,400 |
Jan 29, 2024 | 47.01 | 47.86 | 46.86 | 47.84 | 47.51 | 341,900 |
Jan 26, 2024 | 47.08 | 47.61 | 46.95 | 47.16 | 46.83 | 274,700 |
Jan 25, 2024 | 47.95 | 48.05 | 46.31 | 46.99 | 46.66 | 414,000 |
Jan 24, 2024 | 46.92 | 47.64 | 46.69 | 47.19 | 46.86 | 326,500 |
Jan 23, 2024 | 47.99 | 48.01 | 46.60 | 46.67 | 46.34 | 369,100 |
Jan 22, 2024 | 46.43 | 47.60 | 46.29 | 47.50 | 47.17 | 527,800 |
Jan 19, 2024 | 45.02 | 45.95 | 44.39 | 45.92 | 45.60 | 464,800 |
Jan 18, 2024 | 44.79 | 45.54 | 44.40 | 44.77 | 44.46 | 502,300 |
Jan 17, 2024 | 43.66 | 45.82 | 43.52 | 44.57 | 44.26 | 990,400 |
Jan 16, 2024 | 44.78 | 45.10 | 44.17 | 44.36 | 44.05 | 1,035,300 |
Jan 12, 2024 | 46.54 | 46.74 | 44.94 | 45.59 | 45.27 | 432,600 |
Jan 11, 2024 | 46.23 | 46.37 | 45.20 | 46.00 | 45.68 | 690,600 |
Jan 10, 2024 | 46.53 | 46.65 | 46.06 | 46.61 | 46.28 | 485,400 |
Jan 09, 2024 | 46.25 | 46.93 | 46.14 | 46.62 | 46.29 | 419,800 |
Jan 08, 2024 | 46.70 | 47.12 | 46.30 | 47.08 | 46.75 | 349,300 |
Jan 05, 2024 | 45.85 | 47.14 | 45.73 | 46.60 | 46.27 | 585,800 |
Jan 04, 2024 | 46.88 | 47.22 | 45.03 | 46.49 | 46.17 | 431,700 |
Jan 03, 2024 | 47.92 | 47.92 | 46.70 | 46.81 | 46.48 | 559,500 |
Jan 02, 2024 | 48.11 | 49.10 | 48.00 | 48.46 | 48.12 | 527,900 |
Dec 29, 2023 | 49.22 | 49.65 | 48.52 | 48.59 | 48.25 | 341,800 |
Dec 28, 2023 | 49.00 | 49.45 | 48.91 | 49.36 | 49.02 | 337,500 |
Dec 27, 2023 | 49.12 | 49.46 | 48.67 | 49.16 | 48.82 | 365,700 |
Dec 26, 2023 | 48.46 | 49.23 | 48.14 | 49.07 | 48.73 | 342,600 |
Dec 22, 2023 | 48.33 | 48.78 | 48.07 | 48.26 | 47.92 | 340,400 |
Dec 21, 2023 | 47.96 | 48.28 | 47.39 | 47.83 | 47.50 | 634,300 |
Dec 20, 2023 | 48.23 | 49.22 | 47.56 | 47.57 | 47.24 | 799,000 |
Dec 19, 2023 | 47.67 | 48.66 | 47.21 | 48.49 | 48.15 | 854,900 |
Dec 18, 2023 | 47.48 | 47.77 | 46.94 | 47.41 | 47.08 | 824,300 |
Dec 15, 2023 | 47.80 | 47.97 | 46.74 | 47.25 | 46.92 | 1,298,200 |
Dec 14, 2023 | 47.71 | 48.98 | 47.47 | 47.70 | 47.37 | 1,589,100 |
Dec 13, 2023 | 44.37 | 46.33 | 43.75 | 46.32 | 46.00 | 1,066,800 |
Dec 12, 2023 | 44.98 | 44.98 | 44.17 | 44.27 | 43.96 | 686,300 |
Dec 11, 2023 | 44.57 | 45.52 | 43.40 | 44.87 | 44.56 | 568,900 |
Dec 08, 2023 | 44.53 | 44.73 | 43.97 | 44.57 | 44.26 | 610,300 |
Dec 07, 2023 | 43.89 | 44.56 | 43.60 | 44.51 | 44.20 | 459,400 |
Dec 06, 2023 | 43.72 | 44.91 | 43.52 | 43.57 | 43.27 | 402,800 |
Dec 05, 2023 | 43.76 | 43.93 | 42.99 | 43.14 | 42.84 | 413,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |