Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 41.97 | 42.06 | 41.75 | 41.95 | 41.95 | 2,746,600 |
Apr 25, 2024 | 41.71 | 42.03 | 41.47 | 41.88 | 41.88 | 1,294,500 |
Apr 24, 2024 | 41.55 | 41.87 | 41.25 | 41.77 | 41.77 | 2,056,900 |
Apr 23, 2024 | 41.30 | 41.79 | 41.18 | 41.48 | 41.48 | 2,622,500 |
Apr 22, 2024 | 40.74 | 41.36 | 40.65 | 41.19 | 41.19 | 1,865,100 |
Apr 19, 2024 | 40.37 | 41.12 | 40.35 | 40.68 | 40.68 | 3,702,600 |
Apr 18, 2024 | 40.10 | 40.44 | 40.05 | 40.21 | 40.21 | 1,735,600 |
Apr 17, 2024 | 39.86 | 40.22 | 39.79 | 39.99 | 39.99 | 2,618,000 |
Apr 16, 2024 | 39.80 | 40.18 | 39.56 | 39.66 | 39.66 | 5,579,800 |
Apr 15, 2024 | 40.74 | 40.81 | 39.86 | 39.86 | 39.86 | 2,682,500 |
Apr 12, 2024 | 41.20 | 41.50 | 40.63 | 40.64 | 40.64 | 2,878,400 |
Apr 11, 2024 | 41.39 | 41.43 | 41.01 | 41.10 | 41.10 | 1,895,200 |
Apr 10, 2024 | 41.84 | 41.85 | 41.33 | 41.39 | 41.39 | 1,916,500 |
Apr 09, 2024 | 42.03 | 42.14 | 41.70 | 41.75 | 41.75 | 1,369,200 |
Apr 08, 2024 | 42.13 | 42.47 | 41.87 | 41.92 | 41.92 | 1,996,400 |
Apr 05, 2024 | 42.34 | 42.46 | 42.13 | 42.13 | 42.13 | 1,986,700 |
Apr 04, 2024 | 42.47 | 42.89 | 42.26 | 42.35 | 42.35 | 2,413,500 |
Apr 03, 2024 | 41.99 | 42.46 | 41.98 | 42.34 | 42.34 | 1,924,000 |
Apr 02, 2024 | 41.44 | 41.94 | 41.26 | 41.92 | 41.92 | 1,957,800 |
Apr 01, 2024 | 41.67 | 41.68 | 41.24 | 41.32 | 41.32 | 1,259,700 |
Mar 28, 2024 | 41.53 | 41.66 | 41.30 | 41.56 | 41.56 | 1,840,600 |
Mar 27, 2024 | 40.93 | 41.31 | 40.87 | 41.31 | 41.31 | 2,031,700 |
Mar 26, 2024 | 40.89 | 40.99 | 40.61 | 40.88 | 40.88 | 1,714,300 |
Mar 25, 2024 | 40.77 | 40.91 | 40.61 | 40.69 | 40.69 | 1,188,700 |
Mar 22, 2024 | 40.68 | 40.70 | 40.33 | 40.57 | 40.57 | 1,290,500 |
Mar 21, 2024 | 40.50 | 40.82 | 40.31 | 40.67 | 40.67 | 1,527,300 |
Mar 20, 2024 | 40.01 | 40.70 | 39.91 | 40.50 | 40.50 | 2,250,800 |
Mar 19, 2024 | 40.10 | 40.41 | 40.01 | 40.20 | 40.20 | 2,454,500 |
Mar 18, 2024 | 40.23 | 40.48 | 40.10 | 40.34 | 40.34 | 1,482,700 |
Mar 15, 2024 | 40.19 | 40.49 | 40.19 | 40.30 | 40.30 | 2,517,800 |
Mar 14, 2024 | 40.94 | 41.02 | 40.18 | 40.28 | 40.28 | 2,069,100 |
Mar 13, 2024 | 40.82 | 41.06 | 40.77 | 40.79 | 40.79 | 1,339,900 |
Mar 12, 2024 | 40.63 | 40.93 | 40.53 | 40.70 | 40.70 | 1,385,700 |
Mar 11, 2024 | 40.42 | 40.64 | 40.28 | 40.63 | 40.63 | 1,375,100 |
Mar 08, 2024 | 40.54 | 40.60 | 40.21 | 40.42 | 40.42 | 1,469,900 |
Mar 07, 2024 | 40.64 | 40.77 | 40.46 | 40.62 | 40.62 | 1,059,200 |
Mar 06, 2024 | 40.12 | 40.65 | 40.12 | 40.60 | 40.60 | 1,454,400 |
Mar 05, 2024 | 39.68 | 40.27 | 39.63 | 40.00 | 40.00 | 2,391,600 |
Mar 04, 2024 | 39.06 | 39.53 | 39.01 | 39.51 | 39.51 | 1,818,000 |
Mar 01, 2024 | 38.64 | 39.10 | 38.63 | 39.00 | 39.00 | 1,845,200 |
Feb 29, 2024 | 38.70 | 38.91 | 38.44 | 38.44 | 38.44 | 2,584,400 |
Feb 28, 2024 | 39.25 | 39.59 | 38.58 | 38.61 | 38.61 | 3,714,300 |
Feb 27, 2024 | 39.30 | 39.59 | 39.26 | 39.37 | 39.37 | 3,828,000 |
Feb 26, 2024 | 39.67 | 39.74 | 39.31 | 39.34 | 39.34 | 3,398,100 |
Feb 23, 2024 | 39.78 | 39.95 | 39.63 | 39.67 | 39.67 | 3,107,300 |
Feb 22, 2024 | 39.90 | 39.95 | 39.56 | 39.75 | 39.75 | 3,919,400 |
Feb 21, 2024 | 39.48 | 39.92 | 39.37 | 39.84 | 39.84 | 3,676,300 |
Feb 20, 2024 | 39.05 | 39.32 | 39.00 | 39.32 | 39.32 | 2,416,800 |
Feb 16, 2024 | 38.94 | 39.16 | 38.80 | 39.03 | 39.03 | 1,489,900 |
Feb 15, 2024 | 38.23 | 39.13 | 38.22 | 38.88 | 38.88 | 2,680,300 |
Feb 14, 2024 | 38.00 | 38.30 | 37.93 | 38.16 | 38.16 | 2,349,400 |
Feb 13, 2024 | 38.13 | 38.24 | 37.78 | 37.79 | 37.79 | 1,720,600 |
Feb 12, 2024 | 37.95 | 38.34 | 37.88 | 38.08 | 38.08 | 2,872,600 |
Feb 09, 2024 | 37.82 | 37.99 | 37.59 | 37.72 | 37.72 | 1,908,200 |
Feb 08, 2024 | 37.62 | 37.91 | 37.61 | 37.79 | 37.79 | 2,239,000 |
Feb 07, 2024 | 37.67 | 37.77 | 37.47 | 37.70 | 37.70 | 1,944,100 |
Feb 06, 2024 | 37.55 | 37.86 | 37.44 | 37.49 | 37.49 | 2,008,700 |
Feb 05, 2024 | 37.27 | 37.67 | 37.04 | 37.53 | 37.53 | 2,464,700 |
Feb 02, 2024 | 37.88 | 37.98 | 37.30 | 37.43 | 37.43 | 2,817,100 |
Feb 02, 2024 | 0.85 Dividend | |||||
Feb 01, 2024 | 38.75 | 39.22 | 38.51 | 38.85 | 38.00 | 3,875,800 |
Jan 31, 2024 | 38.74 | 38.75 | 38.46 | 38.55 | 37.71 | 2,132,500 |
Jan 30, 2024 | 38.15 | 38.71 | 38.15 | 38.51 | 37.67 | 3,006,800 |
Jan 29, 2024 | 38.00 | 38.17 | 37.91 | 38.05 | 37.22 | 2,303,900 |
Jan 26, 2024 | 37.76 | 37.98 | 37.70 | 37.90 | 37.07 | 1,563,600 |
Jan 25, 2024 | 37.46 | 37.76 | 37.37 | 37.76 | 36.93 | 1,656,600 |
Jan 24, 2024 | 37.52 | 37.52 | 37.31 | 37.37 | 36.55 | 1,607,300 |
Jan 23, 2024 | 37.49 | 37.61 | 37.32 | 37.50 | 36.68 | 1,455,400 |
Jan 22, 2024 | 37.35 | 37.57 | 37.25 | 37.40 | 36.58 | 3,311,000 |
Jan 19, 2024 | 36.94 | 37.19 | 36.94 | 37.09 | 36.28 | 2,198,700 |
Jan 18, 2024 | 37.08 | 37.20 | 36.80 | 36.93 | 36.12 | 2,347,000 |
Jan 17, 2024 | 37.10 | 37.20 | 36.76 | 36.95 | 36.14 | 2,825,100 |
Jan 16, 2024 | 37.40 | 37.50 | 37.10 | 37.15 | 36.34 | 1,910,400 |
Jan 12, 2024 | 37.42 | 37.47 | 37.26 | 37.35 | 36.53 | 1,712,100 |
Jan 11, 2024 | 37.14 | 37.41 | 37.03 | 37.14 | 36.33 | 1,624,600 |
Jan 10, 2024 | 37.35 | 37.46 | 37.08 | 37.15 | 36.34 | 2,405,900 |
Jan 09, 2024 | 37.41 | 37.41 | 37.12 | 37.31 | 36.49 | 1,433,000 |
Jan 08, 2024 | 37.01 | 37.32 | 36.98 | 37.23 | 36.42 | 2,273,700 |
Jan 05, 2024 | 37.06 | 37.16 | 36.98 | 37.11 | 36.30 | 1,527,100 |
Jan 04, 2024 | 37.17 | 37.22 | 36.83 | 36.85 | 36.04 | 1,244,300 |
Jan 03, 2024 | 36.75 | 37.10 | 36.67 | 36.91 | 36.10 | 1,591,300 |
Jan 02, 2024 | 36.80 | 36.86 | 36.58 | 36.67 | 35.87 | 1,467,100 |
Dec 29, 2023 | 36.46 | 36.77 | 36.42 | 36.72 | 35.92 | 1,103,700 |
Dec 28, 2023 | 36.50 | 36.67 | 36.40 | 36.41 | 35.61 | 1,040,200 |
Dec 27, 2023 | 36.53 | 36.55 | 36.37 | 36.50 | 35.70 | 679,400 |
Dec 26, 2023 | 36.61 | 36.70 | 36.45 | 36.51 | 35.71 | 868,400 |
Dec 22, 2023 | 36.53 | 36.80 | 36.28 | 36.52 | 35.72 | 1,529,300 |
Dec 21, 2023 | 36.44 | 36.65 | 36.27 | 36.41 | 35.61 | 1,281,200 |
Dec 20, 2023 | 36.53 | 36.71 | 36.31 | 36.31 | 35.52 | 1,519,000 |
Dec 19, 2023 | 36.46 | 36.67 | 36.27 | 36.44 | 35.64 | 2,533,400 |
Dec 18, 2023 | 36.47 | 36.73 | 36.30 | 36.32 | 35.53 | 2,194,100 |
Dec 15, 2023 | 36.23 | 36.23 | 35.75 | 36.01 | 35.22 | 7,341,200 |
Dec 14, 2023 | 36.06 | 36.39 | 36.00 | 36.12 | 35.33 | 1,772,100 |
Dec 13, 2023 | 35.73 | 35.97 | 35.51 | 35.82 | 35.04 | 2,236,000 |
Dec 12, 2023 | 35.95 | 35.95 | 35.53 | 35.76 | 34.98 | 1,863,800 |
Dec 11, 2023 | 36.00 | 36.12 | 35.84 | 35.94 | 35.15 | 1,656,900 |
Dec 08, 2023 | 35.90 | 36.16 | 35.76 | 36.08 | 35.29 | 2,213,300 |
Dec 07, 2023 | 35.98 | 36.06 | 35.64 | 35.87 | 35.09 | 1,906,700 |
Dec 06, 2023 | 36.27 | 36.34 | 35.88 | 35.99 | 35.20 | 1,734,500 |
Dec 05, 2023 | 36.66 | 36.68 | 36.31 | 36.36 | 35.56 | 1,527,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |