Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 41.69 | 42.38 | 41.06 | 41.09 | 41.09 | 4,652,600 |
Apr 25, 2024 | 42.37 | 42.56 | 42.06 | 42.18 | 42.18 | 3,036,100 |
Apr 24, 2024 | 43.07 | 43.28 | 42.13 | 42.71 | 42.71 | 2,617,000 |
Apr 23, 2024 | 42.69 | 43.13 | 42.47 | 42.85 | 42.85 | 1,791,200 |
Apr 22, 2024 | 43.00 | 43.05 | 42.07 | 42.43 | 42.43 | 2,639,100 |
Apr 19, 2024 | 42.11 | 42.75 | 42.00 | 42.42 | 42.42 | 2,657,800 |
Apr 18, 2024 | 41.89 | 42.76 | 41.52 | 42.04 | 42.04 | 3,502,800 |
Apr 17, 2024 | 43.05 | 43.05 | 42.02 | 42.03 | 42.03 | 2,523,100 |
Apr 16, 2024 | 42.80 | 43.06 | 42.43 | 42.70 | 42.70 | 2,984,400 |
Apr 15, 2024 | 43.08 | 43.95 | 42.65 | 42.85 | 42.85 | 3,970,900 |
Apr 12, 2024 | 44.12 | 44.14 | 42.34 | 42.48 | 42.48 | 4,499,900 |
Apr 11, 2024 | 44.47 | 45.02 | 44.13 | 44.72 | 44.72 | 2,692,700 |
Apr 10, 2024 | 45.42 | 45.49 | 44.29 | 44.68 | 44.68 | 3,056,000 |
Apr 09, 2024 | 46.39 | 46.62 | 46.02 | 46.41 | 46.41 | 2,223,900 |
Apr 08, 2024 | 46.75 | 47.11 | 46.14 | 46.30 | 46.30 | 2,275,700 |
Apr 05, 2024 | 45.86 | 46.64 | 45.76 | 46.53 | 46.53 | 1,923,100 |
Apr 04, 2024 | 47.33 | 47.45 | 45.83 | 45.86 | 45.86 | 2,701,200 |
Apr 03, 2024 | 46.15 | 47.24 | 46.07 | 46.75 | 46.75 | 2,623,900 |
Apr 02, 2024 | 47.04 | 47.13 | 46.33 | 46.42 | 46.42 | 2,901,400 |
Apr 01, 2024 | 47.49 | 48.25 | 47.31 | 47.78 | 47.78 | 3,123,500 |
Mar 28, 2024 | 46.93 | 47.55 | 46.74 | 47.21 | 47.21 | 3,079,500 |
Mar 27, 2024 | 47.00 | 47.12 | 45.99 | 46.60 | 46.60 | 3,222,900 |
Mar 26, 2024 | 45.36 | 46.59 | 45.07 | 46.46 | 46.46 | 4,319,500 |
Mar 25, 2024 | 44.46 | 44.82 | 44.23 | 44.55 | 44.55 | 2,276,600 |
Mar 22, 2024 | 44.72 | 44.95 | 44.33 | 44.47 | 44.47 | 1,857,500 |
Mar 21, 2024 | 44.93 | 45.34 | 44.63 | 44.75 | 44.75 | 2,508,100 |
Mar 20, 2024 | 44.43 | 44.79 | 43.97 | 44.61 | 44.61 | 2,565,100 |
Mar 19, 2024 | 44.12 | 44.48 | 43.71 | 44.47 | 44.47 | 2,715,100 |
Mar 18, 2024 | 43.10 | 44.45 | 42.96 | 44.12 | 44.12 | 4,302,200 |
Mar 15, 2024 | 42.42 | 43.49 | 42.22 | 42.88 | 42.88 | 5,188,600 |
Mar 14, 2024 | 42.58 | 43.53 | 42.50 | 42.77 | 42.77 | 3,944,800 |
Mar 13, 2024 | 42.63 | 43.11 | 42.63 | 42.86 | 42.86 | 2,406,500 |
Mar 12, 2024 | 42.77 | 43.28 | 42.63 | 42.80 | 42.80 | 2,659,000 |
Mar 11, 2024 | 42.46 | 43.05 | 42.31 | 42.64 | 42.64 | 2,247,800 |
Mar 08, 2024 | 43.10 | 43.62 | 42.36 | 42.47 | 42.47 | 2,765,200 |
Mar 07, 2024 | 42.22 | 43.10 | 42.22 | 42.91 | 42.91 | 2,969,200 |
Mar 06, 2024 | 42.39 | 42.58 | 41.92 | 42.03 | 42.03 | 2,644,700 |
Mar 05, 2024 | 41.63 | 42.68 | 41.25 | 41.99 | 41.99 | 3,948,200 |
Mar 04, 2024 | 42.67 | 42.75 | 42.00 | 42.01 | 42.01 | 3,154,300 |
Mar 01, 2024 | 42.95 | 43.09 | 42.19 | 42.96 | 42.96 | 4,056,400 |
Feb 29, 2024 | 42.67 | 43.36 | 42.34 | 43.28 | 43.28 | 4,264,400 |
Feb 28, 2024 | 41.64 | 42.29 | 41.60 | 42.19 | 42.19 | 4,142,500 |
Feb 27, 2024 | 42.17 | 42.32 | 41.64 | 42.00 | 42.00 | 3,206,200 |
Feb 26, 2024 | 42.49 | 42.86 | 41.62 | 41.75 | 41.75 | 3,383,800 |
Feb 23, 2024 | 42.35 | 43.20 | 42.34 | 42.58 | 42.58 | 3,434,300 |
Feb 22, 2024 | 42.88 | 42.97 | 42.36 | 42.43 | 42.43 | 3,277,700 |
Feb 21, 2024 | 42.20 | 42.65 | 41.95 | 42.30 | 42.30 | 3,681,700 |
Feb 20, 2024 | 42.32 | 42.61 | 41.74 | 42.36 | 42.36 | 4,321,500 |
Feb 16, 2024 | 42.61 | 42.91 | 41.98 | 42.54 | 42.54 | 6,156,400 |
Feb 15, 2024 | 42.93 | 43.45 | 42.51 | 43.10 | 43.10 | 5,746,100 |
Feb 14, 2024 | 44.10 | 44.45 | 41.68 | 42.80 | 42.80 | 16,791,700 |
Feb 13, 2024 | 45.61 | 45.96 | 45.04 | 45.66 | 45.66 | 6,891,100 |
Feb 12, 2024 | 46.96 | 47.53 | 46.63 | 47.02 | 47.02 | 3,913,700 |
Feb 09, 2024 | 46.67 | 46.86 | 46.21 | 46.74 | 46.74 | 3,889,200 |
Feb 08, 2024 | 45.50 | 46.50 | 45.27 | 46.43 | 46.43 | 5,538,300 |
Feb 07, 2024 | 44.80 | 44.98 | 44.34 | 44.72 | 44.72 | 3,918,100 |
Feb 06, 2024 | 44.88 | 45.39 | 44.54 | 44.69 | 44.69 | 4,168,300 |
Feb 05, 2024 | 44.47 | 44.80 | 43.93 | 44.51 | 44.51 | 3,149,700 |
Feb 02, 2024 | 44.32 | 45.23 | 43.50 | 44.88 | 44.88 | 4,084,200 |
Feb 01, 2024 | 43.98 | 44.73 | 43.62 | 44.71 | 44.71 | 5,235,400 |
Jan 31, 2024 | 43.61 | 44.53 | 43.16 | 43.37 | 43.37 | 4,527,700 |
Jan 30, 2024 | 43.71 | 43.90 | 43.45 | 43.66 | 43.66 | 2,726,700 |
Jan 29, 2024 | 43.62 | 43.94 | 43.24 | 43.85 | 43.85 | 2,912,500 |
Jan 26, 2024 | 43.83 | 43.94 | 43.45 | 43.65 | 43.65 | 3,475,700 |
Jan 25, 2024 | 43.56 | 44.10 | 43.31 | 43.62 | 43.62 | 4,086,900 |
Jan 24, 2024 | 43.61 | 43.66 | 42.77 | 42.86 | 42.86 | 3,855,400 |
Jan 23, 2024 | 43.02 | 43.34 | 42.46 | 43.05 | 43.05 | 3,365,700 |
Jan 22, 2024 | 43.21 | 43.54 | 42.45 | 42.56 | 42.56 | 4,245,500 |
Jan 19, 2024 | 43.05 | 43.26 | 42.26 | 43.00 | 43.00 | 5,465,300 |
Jan 18, 2024 | 42.15 | 42.90 | 41.86 | 42.86 | 42.86 | 4,547,500 |
Jan 17, 2024 | 41.61 | 41.94 | 41.27 | 41.63 | 41.63 | 5,221,000 |
Jan 16, 2024 | 42.00 | 42.50 | 41.74 | 42.27 | 42.27 | 5,546,200 |
Jan 12, 2024 | 43.25 | 43.62 | 42.30 | 42.37 | 42.37 | 4,404,500 |
Jan 11, 2024 | 43.37 | 43.75 | 42.48 | 43.41 | 43.41 | 4,263,100 |
Jan 10, 2024 | 44.46 | 44.84 | 43.38 | 43.49 | 43.49 | 5,589,200 |
Jan 09, 2024 | 45.18 | 45.33 | 44.26 | 44.61 | 44.61 | 4,902,600 |
Jan 08, 2024 | 44.74 | 45.91 | 44.72 | 45.91 | 45.91 | 3,604,300 |
Jan 05, 2024 | 44.07 | 45.36 | 44.07 | 44.83 | 44.83 | 3,204,200 |
Jan 04, 2024 | 44.06 | 44.51 | 43.81 | 44.35 | 44.35 | 3,454,000 |
Jan 03, 2024 | 44.77 | 44.83 | 43.49 | 44.25 | 44.25 | 4,054,800 |
Jan 02, 2024 | 44.29 | 45.91 | 44.16 | 45.48 | 45.48 | 4,204,600 |
Dec 29, 2023 | 44.95 | 45.23 | 44.58 | 44.68 | 44.68 | 2,634,000 |
Dec 28, 2023 | 44.74 | 45.58 | 44.73 | 45.05 | 45.05 | 2,293,000 |
Dec 27, 2023 | 44.56 | 44.99 | 44.28 | 44.79 | 44.79 | 2,742,700 |
Dec 26, 2023 | 44.36 | 44.82 | 44.35 | 44.66 | 44.66 | 2,292,700 |
Dec 22, 2023 | 44.47 | 44.82 | 44.24 | 44.38 | 44.38 | 3,022,300 |
Dec 21, 2023 | 44.24 | 44.67 | 43.87 | 44.49 | 44.49 | 3,946,000 |
Dec 20, 2023 | 44.76 | 45.08 | 43.44 | 43.49 | 43.49 | 4,338,000 |
Dec 19, 2023 | 43.77 | 45.31 | 43.68 | 45.02 | 45.02 | 4,995,700 |
Dec 18, 2023 | 43.18 | 43.95 | 43.15 | 43.54 | 43.54 | 4,249,800 |
Dec 15, 2023 | 44.31 | 44.60 | 43.06 | 43.10 | 43.10 | 10,521,600 |
Dec 14, 2023 | 44.00 | 45.58 | 43.99 | 44.66 | 44.66 | 6,447,300 |
Dec 13, 2023 | 43.37 | 43.90 | 42.37 | 43.75 | 43.75 | 5,467,500 |
Dec 12, 2023 | 43.48 | 43.65 | 43.09 | 43.37 | 43.37 | 4,050,300 |
Dec 11, 2023 | 41.30 | 43.62 | 41.30 | 43.54 | 43.54 | 7,063,300 |
Dec 08, 2023 | 39.91 | 41.45 | 39.76 | 41.42 | 41.42 | 5,918,400 |
Dec 07, 2023 | 39.47 | 40.12 | 39.46 | 39.81 | 39.81 | 3,356,400 |
Dec 06, 2023 | 39.67 | 40.38 | 39.31 | 39.37 | 39.37 | 3,951,200 |
Dec 05, 2023 | 40.02 | 40.12 | 39.09 | 39.13 | 39.13 | 5,098,400 |
Dec 04, 2023 | 40.50 | 41.40 | 40.19 | 40.35 | 40.35 | 4,937,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |