Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 43.46 | 44.33 | 43.47 | 44.08 | 44.08 | 604,080 |
May 08, 2024 | 42.26 | 43.93 | 42.15 | 43.77 | 43.77 | 827,100 |
May 07, 2024 | 41.28 | 42.72 | 41.00 | 42.27 | 42.27 | 778,000 |
May 07, 2024 | 1 Dividend | |||||
May 06, 2024 | 43.42 | 43.75 | 41.88 | 42.00 | 41.00 | 963,900 |
May 03, 2024 | 43.01 | 43.49 | 42.33 | 42.89 | 41.87 | 892,600 |
May 02, 2024 | 41.66 | 42.89 | 41.52 | 42.64 | 41.62 | 825,900 |
May 01, 2024 | 41.47 | 41.94 | 40.77 | 41.10 | 40.12 | 501,500 |
Apr 30, 2024 | 42.20 | 42.40 | 41.15 | 41.32 | 40.34 | 663,000 |
Apr 29, 2024 | 41.75 | 42.48 | 41.23 | 42.39 | 41.38 | 542,300 |
Apr 26, 2024 | 41.46 | 42.33 | 40.93 | 41.78 | 40.79 | 570,600 |
Apr 25, 2024 | 41.64 | 41.96 | 39.91 | 41.28 | 40.30 | 866,100 |
Apr 24, 2024 | 42.04 | 42.75 | 41.68 | 41.81 | 40.81 | 598,500 |
Apr 23, 2024 | 40.78 | 41.82 | 39.78 | 41.74 | 40.75 | 793,100 |
Apr 22, 2024 | 39.77 | 40.96 | 39.43 | 40.89 | 39.92 | 520,500 |
Apr 19, 2024 | 39.34 | 40.18 | 39.32 | 39.80 | 38.85 | 586,900 |
Apr 18, 2024 | 40.20 | 40.53 | 39.27 | 39.46 | 38.52 | 546,400 |
Apr 17, 2024 | 40.00 | 41.13 | 39.70 | 40.29 | 39.33 | 683,700 |
Apr 16, 2024 | 38.89 | 39.61 | 38.15 | 39.09 | 38.16 | 479,300 |
Apr 15, 2024 | 39.51 | 40.46 | 38.82 | 39.06 | 38.13 | 600,600 |
Apr 12, 2024 | 40.25 | 40.40 | 39.13 | 39.35 | 38.41 | 487,600 |
Apr 11, 2024 | 39.22 | 39.90 | 38.98 | 39.83 | 38.88 | 464,000 |
Apr 10, 2024 | 38.72 | 39.12 | 37.54 | 38.64 | 37.72 | 496,700 |
Apr 09, 2024 | 40.14 | 40.28 | 38.71 | 38.81 | 37.89 | 704,400 |
Apr 08, 2024 | 40.13 | 40.40 | 38.79 | 40.04 | 39.09 | 814,000 |
Apr 05, 2024 | 39.77 | 40.55 | 38.93 | 40.06 | 39.11 | 742,200 |
Apr 04, 2024 | 42.24 | 42.28 | 39.61 | 39.80 | 38.85 | 1,327,000 |
Apr 03, 2024 | 40.93 | 42.31 | 40.13 | 42.20 | 41.20 | 876,400 |
Apr 02, 2024 | 40.70 | 41.22 | 39.70 | 40.83 | 39.86 | 1,107,900 |
Apr 01, 2024 | 38.50 | 41.10 | 38.46 | 40.87 | 39.90 | 1,874,000 |
Mar 28, 2024 | 37.69 | 38.47 | 37.54 | 38.46 | 37.54 | 696,700 |
Mar 27, 2024 | 37.31 | 37.58 | 36.87 | 37.45 | 36.56 | 411,000 |
Mar 26, 2024 | 37.84 | 38.14 | 36.63 | 37.01 | 36.13 | 574,100 |
Mar 25, 2024 | 37.70 | 38.60 | 37.43 | 37.67 | 36.77 | 558,300 |
Mar 22, 2024 | 38.16 | 38.72 | 37.90 | 38.04 | 37.13 | 630,300 |
Mar 21, 2024 | 37.46 | 38.43 | 37.40 | 38.25 | 37.34 | 659,900 |
Mar 20, 2024 | 37.33 | 37.41 | 36.38 | 37.32 | 36.43 | 565,900 |
Mar 19, 2024 | 36.82 | 37.71 | 36.68 | 37.68 | 36.78 | 440,700 |
Mar 18, 2024 | 37.55 | 37.70 | 37.01 | 37.19 | 36.30 | 554,300 |
Mar 15, 2024 | 37.24 | 38.08 | 37.24 | 37.71 | 36.81 | 2,110,200 |
Mar 14, 2024 | 38.00 | 38.15 | 37.02 | 37.39 | 36.50 | 558,200 |
Mar 13, 2024 | 38.04 | 38.56 | 37.85 | 37.89 | 36.99 | 647,100 |
Mar 12, 2024 | 38.21 | 38.97 | 37.59 | 37.63 | 36.73 | 704,400 |
Mar 11, 2024 | 37.38 | 37.95 | 36.88 | 37.78 | 36.88 | 646,800 |
Mar 08, 2024 | 37.80 | 38.45 | 37.06 | 37.58 | 36.69 | 769,700 |
Mar 07, 2024 | 36.69 | 37.83 | 36.47 | 37.62 | 36.72 | 614,200 |
Mar 06, 2024 | 36.58 | 36.79 | 35.82 | 36.56 | 35.69 | 648,200 |
Mar 05, 2024 | 34.60 | 36.59 | 34.53 | 36.12 | 35.26 | 892,800 |
Mar 04, 2024 | 36.21 | 36.25 | 34.73 | 34.93 | 34.10 | 1,052,700 |
Mar 01, 2024 | 36.58 | 36.90 | 35.95 | 36.23 | 35.37 | 771,500 |
Feb 29, 2024 | 35.70 | 36.80 | 35.70 | 36.15 | 35.29 | 762,500 |
Feb 28, 2024 | 35.59 | 36.76 | 35.59 | 36.12 | 35.26 | 573,500 |
Feb 27, 2024 | 36.23 | 36.24 | 35.01 | 35.58 | 34.73 | 708,800 |
Feb 26, 2024 | 36.00 | 37.45 | 35.79 | 36.23 | 35.37 | 790,100 |
Feb 23, 2024 | 35.43 | 36.17 | 34.85 | 35.85 | 35.00 | 570,900 |
Feb 22, 2024 | 35.20 | 35.99 | 34.70 | 35.66 | 34.81 | 751,700 |
Feb 21, 2024 | 34.14 | 35.62 | 34.14 | 35.33 | 34.49 | 923,000 |
Feb 20, 2024 | 34.95 | 34.97 | 33.03 | 33.86 | 33.05 | 1,159,800 |
Feb 16, 2024 | 35.64 | 36.26 | 34.78 | 34.99 | 34.16 | 772,800 |
Feb 15, 2024 | 35.00 | 35.69 | 34.50 | 35.40 | 34.56 | 1,119,500 |
Feb 14, 2024 | 36.20 | 36.31 | 35.59 | 36.16 | 35.30 | 631,800 |
Feb 13, 2024 | 35.28 | 35.54 | 34.82 | 35.48 | 34.64 | 577,200 |
Feb 12, 2024 | 35.15 | 36.36 | 35.15 | 35.71 | 34.86 | 939,500 |
Feb 09, 2024 | 36.10 | 36.34 | 34.77 | 35.00 | 34.17 | 938,700 |
Feb 08, 2024 | 35.72 | 36.15 | 35.50 | 36.03 | 35.17 | 776,800 |
Feb 07, 2024 | 35.50 | 35.98 | 35.13 | 35.78 | 34.93 | 1,077,100 |
Feb 06, 2024 | 34.93 | 36.56 | 34.90 | 35.88 | 35.03 | 1,507,200 |
Feb 05, 2024 | 35.17 | 35.83 | 34.43 | 34.93 | 34.10 | 1,799,000 |
Feb 02, 2024 | 37.10 | 37.44 | 35.04 | 35.56 | 34.71 | 1,754,400 |
Feb 02, 2024 | 1 Dividend | |||||
Feb 01, 2024 | 38.58 | 40.03 | 35.86 | 38.13 | 36.25 | 2,657,400 |
Jan 31, 2024 | 38.22 | 38.40 | 37.03 | 37.44 | 35.59 | 1,587,000 |
Jan 30, 2024 | 38.50 | 39.01 | 37.75 | 38.88 | 36.96 | 1,274,100 |
Jan 29, 2024 | 39.47 | 39.60 | 38.08 | 38.71 | 36.80 | 1,155,900 |
Jan 26, 2024 | 40.25 | 40.25 | 38.07 | 39.33 | 37.39 | 2,052,400 |
Jan 25, 2024 | 41.81 | 42.05 | 39.75 | 41.06 | 39.03 | 1,660,100 |
Jan 24, 2024 | 42.04 | 42.71 | 41.77 | 42.47 | 40.37 | 804,400 |
Jan 23, 2024 | 40.35 | 41.03 | 39.00 | 40.85 | 38.83 | 984,400 |
Jan 22, 2024 | 41.67 | 42.47 | 40.90 | 40.97 | 38.95 | 777,800 |
Jan 19, 2024 | 41.65 | 42.17 | 41.02 | 41.92 | 39.85 | 992,300 |
Jan 18, 2024 | 41.89 | 42.00 | 40.28 | 41.33 | 39.29 | 1,173,600 |
Jan 17, 2024 | 40.62 | 42.81 | 40.09 | 42.06 | 39.98 | 1,450,000 |
Jan 16, 2024 | 43.03 | 43.42 | 40.87 | 40.98 | 38.96 | 982,700 |
Jan 12, 2024 | 42.38 | 43.30 | 41.69 | 42.53 | 40.43 | 982,100 |
Jan 11, 2024 | 42.27 | 42.50 | 39.40 | 41.22 | 39.18 | 2,250,800 |
Jan 10, 2024 | 46.25 | 46.34 | 43.50 | 44.06 | 41.88 | 1,131,200 |
Jan 09, 2024 | 47.50 | 47.76 | 44.70 | 45.95 | 43.68 | 1,183,900 |
Jan 08, 2024 | 47.08 | 47.54 | 45.05 | 47.44 | 45.10 | 1,140,100 |
Jan 05, 2024 | 47.45 | 49.54 | 47.05 | 47.80 | 45.44 | 1,495,900 |
Jan 04, 2024 | 46.65 | 49.32 | 46.50 | 46.85 | 44.54 | 1,331,500 |
Jan 03, 2024 | 43.55 | 46.08 | 43.26 | 45.55 | 43.30 | 673,900 |
Jan 02, 2024 | 44.52 | 45.25 | 42.84 | 43.76 | 41.60 | 661,800 |
Dec 29, 2023 | 44.40 | 44.41 | 43.13 | 43.87 | 41.70 | 691,800 |
Dec 28, 2023 | 45.72 | 45.88 | 44.23 | 44.29 | 42.10 | 536,900 |
Dec 27, 2023 | 46.11 | 46.60 | 45.10 | 45.83 | 43.57 | 563,400 |
Dec 26, 2023 | 46.70 | 46.81 | 45.37 | 46.33 | 44.04 | 491,800 |
Dec 22, 2023 | 45.91 | 47.19 | 45.72 | 46.44 | 44.15 | 550,200 |
Dec 21, 2023 | 44.84 | 45.80 | 44.41 | 45.56 | 43.31 | 540,200 |
Dec 20, 2023 | 44.11 | 45.86 | 44.00 | 44.54 | 42.34 | 1,024,300 |
Dec 19, 2023 | 43.76 | 44.71 | 43.50 | 44.49 | 42.29 | 618,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |