Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 43.53 | 43.53 | 42.98 | 43.30 | 43.30 | 449,000 |
Apr 24, 2024 | 43.04 | 43.73 | 42.78 | 43.70 | 43.70 | 492,400 |
Apr 23, 2024 | 43.39 | 43.73 | 43.26 | 43.44 | 43.44 | 442,500 |
Apr 22, 2024 | 43.29 | 43.75 | 42.95 | 43.53 | 43.53 | 509,400 |
Apr 19, 2024 | 42.19 | 43.39 | 42.19 | 43.36 | 43.36 | 450,300 |
Apr 18, 2024 | 41.64 | 42.41 | 41.52 | 42.19 | 42.19 | 688,000 |
Apr 17, 2024 | 41.53 | 41.84 | 41.30 | 41.55 | 41.55 | 366,700 |
Apr 16, 2024 | 41.29 | 41.37 | 40.62 | 41.28 | 41.28 | 382,300 |
Apr 15, 2024 | 41.85 | 42.05 | 41.20 | 41.58 | 41.58 | 385,700 |
Apr 12, 2024 | 41.82 | 42.11 | 41.55 | 41.79 | 41.79 | 280,800 |
Apr 11, 2024 | 42.07 | 42.07 | 41.34 | 41.87 | 41.87 | 355,600 |
Apr 10, 2024 | 42.12 | 42.12 | 41.40 | 41.79 | 41.79 | 392,600 |
Apr 09, 2024 | 43.10 | 43.31 | 42.73 | 42.92 | 42.92 | 243,000 |
Apr 08, 2024 | 42.86 | 43.20 | 42.78 | 42.93 | 42.93 | 263,900 |
Apr 05, 2024 | 42.64 | 42.93 | 42.22 | 42.78 | 42.78 | 419,000 |
Apr 04, 2024 | 43.07 | 43.25 | 42.53 | 42.91 | 42.91 | 443,400 |
Apr 03, 2024 | 42.84 | 42.96 | 42.62 | 42.69 | 42.69 | 365,300 |
Apr 02, 2024 | 42.35 | 43.20 | 42.17 | 43.13 | 43.13 | 590,400 |
Apr 01, 2024 | 42.91 | 42.91 | 42.34 | 42.66 | 42.66 | 328,300 |
Mar 28, 2024 | 42.44 | 43.02 | 42.44 | 42.91 | 42.91 | 407,300 |
Mar 27, 2024 | 41.82 | 42.39 | 41.47 | 42.37 | 42.37 | 568,000 |
Mar 26, 2024 | 42.25 | 42.25 | 41.41 | 41.59 | 41.59 | 249,400 |
Mar 25, 2024 | 42.29 | 42.39 | 41.96 | 42.08 | 42.08 | 197,500 |
Mar 22, 2024 | 42.03 | 42.13 | 41.79 | 42.05 | 42.05 | 473,700 |
Mar 21, 2024 | 42.04 | 42.31 | 41.72 | 41.78 | 41.78 | 511,100 |
Mar 20, 2024 | 41.66 | 42.27 | 41.57 | 42.00 | 42.00 | 383,800 |
Mar 19, 2024 | 41.33 | 41.92 | 41.33 | 41.81 | 41.81 | 520,400 |
Mar 18, 2024 | 41.68 | 41.74 | 41.08 | 41.26 | 41.26 | 652,500 |
Mar 15, 2024 | 41.52 | 42.20 | 41.28 | 41.71 | 41.71 | 1,580,900 |
Mar 14, 2024 | 41.98 | 42.18 | 41.21 | 41.74 | 41.74 | 539,500 |
Mar 13, 2024 | 42.83 | 43.17 | 42.29 | 42.34 | 42.34 | 407,100 |
Mar 12, 2024 | 42.82 | 42.95 | 42.34 | 42.77 | 42.77 | 457,000 |
Mar 12, 2024 | 0.42 Dividend | |||||
Mar 11, 2024 | 43.02 | 43.55 | 43.02 | 43.51 | 43.09 | 303,900 |
Mar 08, 2024 | 43.29 | 43.34 | 42.96 | 43.02 | 42.60 | 330,600 |
Mar 07, 2024 | 42.89 | 43.16 | 42.75 | 42.98 | 42.57 | 382,600 |
Mar 06, 2024 | 42.45 | 42.59 | 42.12 | 42.56 | 42.15 | 450,400 |
Mar 05, 2024 | 42.19 | 42.72 | 41.89 | 42.11 | 41.70 | 520,700 |
Mar 04, 2024 | 41.69 | 42.33 | 41.39 | 42.22 | 41.81 | 546,500 |
Mar 01, 2024 | 41.53 | 41.99 | 40.96 | 41.77 | 41.37 | 352,400 |
Feb 29, 2024 | 41.75 | 41.91 | 41.34 | 41.61 | 41.21 | 441,000 |
Feb 28, 2024 | 41.15 | 41.67 | 41.15 | 41.34 | 40.94 | 461,700 |
Feb 27, 2024 | 41.10 | 41.37 | 40.91 | 41.37 | 40.97 | 338,400 |
Feb 26, 2024 | 41.14 | 41.16 | 40.51 | 40.89 | 40.50 | 453,100 |
Feb 23, 2024 | 41.57 | 41.70 | 41.31 | 41.42 | 41.02 | 324,700 |
Feb 22, 2024 | 41.60 | 41.65 | 41.09 | 41.64 | 41.24 | 874,700 |
Feb 21, 2024 | 42.01 | 42.41 | 41.62 | 42.01 | 41.60 | 871,800 |
Feb 20, 2024 | 41.88 | 42.63 | 41.66 | 42.02 | 41.61 | 513,600 |
Feb 16, 2024 | 42.06 | 42.40 | 41.68 | 42.08 | 41.67 | 427,800 |
Feb 15, 2024 | 41.56 | 42.44 | 41.52 | 42.35 | 41.94 | 554,800 |
Feb 14, 2024 | 40.79 | 41.42 | 40.56 | 41.34 | 40.94 | 568,300 |
Feb 13, 2024 | 41.19 | 41.48 | 40.34 | 40.66 | 40.27 | 611,900 |
Feb 12, 2024 | 41.25 | 42.27 | 41.25 | 42.13 | 41.72 | 680,600 |
Feb 09, 2024 | 41.02 | 41.47 | 41.02 | 41.28 | 40.88 | 787,000 |
Feb 08, 2024 | 40.41 | 41.18 | 40.34 | 41.15 | 40.75 | 720,600 |
Feb 07, 2024 | 41.03 | 41.13 | 40.40 | 40.50 | 40.11 | 730,900 |
Feb 06, 2024 | 41.38 | 41.72 | 40.20 | 40.91 | 40.52 | 1,192,000 |
Feb 05, 2024 | 40.50 | 40.50 | 39.44 | 39.48 | 39.10 | 1,259,400 |
Feb 02, 2024 | 40.92 | 41.27 | 40.48 | 40.80 | 40.41 | 677,400 |
Feb 01, 2024 | 40.96 | 41.62 | 40.83 | 41.46 | 41.06 | 477,500 |
Jan 31, 2024 | 41.92 | 42.05 | 40.71 | 40.83 | 40.44 | 852,400 |
Jan 30, 2024 | 42.04 | 42.14 | 41.65 | 41.66 | 41.26 | 625,600 |
Jan 29, 2024 | 41.70 | 42.11 | 41.34 | 42.10 | 41.69 | 388,900 |
Jan 26, 2024 | 42.26 | 42.34 | 41.53 | 41.54 | 41.14 | 438,700 |
Jan 25, 2024 | 42.01 | 42.22 | 41.69 | 41.94 | 41.54 | 613,000 |
Jan 24, 2024 | 42.75 | 42.93 | 41.60 | 41.69 | 41.29 | 628,500 |
Jan 23, 2024 | 42.29 | 42.49 | 42.07 | 42.36 | 41.95 | 496,900 |
Jan 22, 2024 | 42.00 | 42.27 | 41.75 | 42.18 | 41.77 | 573,000 |
Jan 19, 2024 | 41.64 | 41.84 | 41.15 | 41.73 | 41.33 | 299,100 |
Jan 18, 2024 | 41.81 | 41.90 | 41.31 | 41.49 | 41.09 | 376,600 |
Jan 17, 2024 | 41.75 | 42.44 | 41.42 | 42.07 | 41.66 | 340,500 |
Jan 16, 2024 | 42.70 | 42.74 | 42.03 | 42.15 | 41.74 | 387,100 |
Jan 12, 2024 | 43.49 | 43.67 | 42.85 | 42.93 | 42.52 | 300,400 |
Jan 11, 2024 | 43.80 | 43.80 | 42.80 | 42.95 | 42.54 | 447,100 |
Jan 10, 2024 | 44.01 | 44.17 | 43.80 | 44.06 | 43.63 | 346,700 |
Jan 09, 2024 | 44.64 | 44.64 | 43.87 | 43.96 | 43.54 | 534,400 |
Jan 08, 2024 | 45.03 | 45.06 | 44.63 | 44.99 | 44.56 | 389,600 |
Jan 05, 2024 | 45.08 | 45.60 | 44.81 | 44.96 | 44.53 | 391,500 |
Jan 04, 2024 | 45.25 | 45.71 | 45.07 | 45.32 | 44.88 | 497,300 |
Jan 03, 2024 | 45.35 | 45.83 | 45.00 | 45.25 | 44.81 | 612,600 |
Jan 02, 2024 | 44.35 | 45.53 | 44.35 | 45.27 | 44.83 | 516,000 |
Dec 29, 2023 | 44.69 | 44.95 | 44.36 | 44.58 | 44.15 | 361,500 |
Dec 28, 2023 | 44.49 | 45.20 | 44.49 | 44.77 | 44.34 | 345,500 |
Dec 27, 2023 | 44.95 | 44.99 | 44.51 | 44.68 | 44.25 | 300,700 |
Dec 26, 2023 | 44.95 | 45.16 | 44.81 | 44.84 | 44.41 | 366,300 |
Dec 22, 2023 | 44.84 | 45.42 | 44.61 | 45.06 | 44.63 | 339,800 |
Dec 21, 2023 | 44.10 | 44.57 | 44.02 | 44.52 | 44.09 | 317,400 |
Dec 20, 2023 | 44.54 | 45.01 | 43.88 | 43.95 | 43.53 | 527,600 |
Dec 19, 2023 | 44.02 | 44.59 | 44.02 | 44.47 | 44.04 | 527,400 |
Dec 18, 2023 | 43.90 | 44.08 | 43.62 | 43.79 | 43.37 | 471,500 |
Dec 15, 2023 | 44.74 | 44.80 | 43.48 | 43.67 | 43.25 | 1,529,700 |
Dec 14, 2023 | 45.53 | 45.87 | 44.71 | 44.74 | 44.31 | 602,400 |
Dec 13, 2023 | 43.68 | 45.17 | 43.52 | 45.03 | 44.60 | 697,100 |
Dec 12, 2023 | 43.53 | 43.80 | 43.13 | 43.75 | 43.33 | 493,900 |
Dec 12, 2023 | 0.42 Dividend | |||||
Dec 11, 2023 | 44.10 | 44.40 | 43.66 | 44.07 | 43.23 | 539,600 |
Dec 08, 2023 | 44.23 | 44.46 | 43.88 | 44.14 | 43.30 | 296,500 |
Dec 07, 2023 | 44.40 | 44.61 | 44.17 | 44.32 | 43.47 | 426,600 |
Dec 06, 2023 | 43.65 | 44.33 | 43.36 | 44.32 | 43.47 | 470,500 |
Dec 05, 2023 | 43.75 | 43.85 | 43.14 | 43.41 | 42.58 | 516,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |