Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 43.00 | 43.59 | 42.78 | 43.29 | 43.29 | 1,061,100 |
Apr 19, 2024 | 41.90 | 42.86 | 41.80 | 42.80 | 42.80 | 900,200 |
Apr 18, 2024 | 41.16 | 41.82 | 40.95 | 41.74 | 41.74 | 996,200 |
Apr 17, 2024 | 40.80 | 41.04 | 40.39 | 40.98 | 40.98 | 775,400 |
Apr 16, 2024 | 40.64 | 40.99 | 40.10 | 40.55 | 40.55 | 1,239,900 |
Apr 15, 2024 | 40.71 | 40.93 | 40.38 | 40.87 | 40.87 | 1,304,900 |
Apr 12, 2024 | 40.71 | 41.04 | 40.41 | 40.56 | 40.56 | 1,295,700 |
Apr 11, 2024 | 40.86 | 40.92 | 40.24 | 40.72 | 40.72 | 764,200 |
Apr 10, 2024 | 41.40 | 41.40 | 40.59 | 40.69 | 40.69 | 759,200 |
Apr 09, 2024 | 41.79 | 42.22 | 41.67 | 42.18 | 42.18 | 646,000 |
Apr 08, 2024 | 41.47 | 41.85 | 41.33 | 41.66 | 41.66 | 616,400 |
Apr 05, 2024 | 41.01 | 41.40 | 40.71 | 41.35 | 41.35 | 567,400 |
Apr 04, 2024 | 41.74 | 41.85 | 40.97 | 41.32 | 41.32 | 1,158,400 |
Apr 03, 2024 | 41.92 | 42.02 | 41.30 | 41.31 | 41.31 | 1,101,600 |
Apr 02, 2024 | 41.84 | 42.23 | 41.84 | 42.01 | 42.01 | 979,100 |
Apr 01, 2024 | 42.06 | 42.08 | 41.48 | 41.95 | 41.95 | 666,000 |
Mar 28, 2024 | 41.70 | 42.08 | 41.36 | 42.00 | 42.00 | 676,300 |
Mar 27, 2024 | 40.78 | 41.68 | 40.78 | 41.68 | 41.68 | 898,400 |
Mar 26, 2024 | 40.75 | 40.75 | 40.16 | 40.50 | 40.50 | 791,900 |
Mar 25, 2024 | 40.89 | 40.99 | 40.34 | 40.65 | 40.65 | 531,100 |
Mar 22, 2024 | 41.08 | 41.25 | 40.40 | 40.73 | 40.73 | 943,500 |
Mar 21, 2024 | 40.93 | 41.15 | 40.61 | 40.88 | 40.88 | 1,166,500 |
Mar 21, 2024 | 0.475 Dividend | |||||
Mar 20, 2024 | 41.10 | 41.54 | 40.97 | 41.26 | 40.78 | 1,254,500 |
Mar 19, 2024 | 41.13 | 41.39 | 40.99 | 41.10 | 40.63 | 600,400 |
Mar 18, 2024 | 41.04 | 41.32 | 40.87 | 40.99 | 40.52 | 775,500 |
Mar 15, 2024 | 40.55 | 41.38 | 40.55 | 41.08 | 40.61 | 2,503,300 |
Mar 14, 2024 | 40.41 | 41.14 | 40.25 | 40.75 | 40.28 | 1,255,300 |
Mar 13, 2024 | 41.75 | 42.17 | 41.16 | 41.39 | 40.91 | 961,900 |
Mar 12, 2024 | 41.83 | 42.00 | 41.12 | 41.59 | 41.11 | 718,700 |
Mar 11, 2024 | 41.66 | 42.15 | 41.56 | 42.09 | 41.61 | 1,599,400 |
Mar 08, 2024 | 41.57 | 41.82 | 41.24 | 41.53 | 41.05 | 459,800 |
Mar 07, 2024 | 41.08 | 41.51 | 40.93 | 41.46 | 40.98 | 610,800 |
Mar 06, 2024 | 40.73 | 41.08 | 40.38 | 40.51 | 40.04 | 838,500 |
Mar 05, 2024 | 40.95 | 41.24 | 40.28 | 40.41 | 39.94 | 654,200 |
Mar 04, 2024 | 39.87 | 40.84 | 39.87 | 40.77 | 40.30 | 855,300 |
Mar 01, 2024 | 40.10 | 40.25 | 39.49 | 40.14 | 39.68 | 956,900 |
Feb 29, 2024 | 40.91 | 41.17 | 40.14 | 40.17 | 39.71 | 1,185,400 |
Feb 28, 2024 | 40.70 | 40.80 | 40.36 | 40.61 | 40.14 | 511,800 |
Feb 27, 2024 | 40.59 | 40.83 | 40.46 | 40.71 | 40.24 | 591,900 |
Feb 26, 2024 | 41.16 | 41.16 | 40.14 | 40.16 | 39.70 | 660,200 |
Feb 23, 2024 | 41.27 | 41.63 | 41.06 | 41.44 | 40.96 | 413,000 |
Feb 22, 2024 | 40.89 | 41.27 | 40.57 | 41.24 | 40.77 | 593,700 |
Feb 21, 2024 | 41.25 | 41.67 | 40.99 | 41.47 | 40.99 | 845,800 |
Feb 20, 2024 | 40.80 | 41.47 | 40.67 | 40.96 | 40.49 | 1,357,100 |
Feb 16, 2024 | 41.14 | 41.23 | 39.90 | 40.90 | 40.43 | 1,631,500 |
Feb 15, 2024 | 40.26 | 40.85 | 40.15 | 40.80 | 40.33 | 1,239,900 |
Feb 14, 2024 | 40.01 | 40.24 | 39.58 | 40.03 | 39.57 | 657,000 |
Feb 13, 2024 | 40.31 | 40.58 | 39.42 | 39.88 | 39.42 | 1,550,000 |
Feb 12, 2024 | 40.14 | 40.93 | 40.00 | 40.70 | 40.23 | 727,500 |
Feb 09, 2024 | 39.69 | 40.23 | 39.48 | 40.11 | 39.65 | 627,700 |
Feb 08, 2024 | 39.37 | 39.64 | 39.14 | 39.61 | 39.15 | 664,800 |
Feb 07, 2024 | 39.77 | 39.79 | 39.44 | 39.68 | 39.22 | 587,700 |
Feb 06, 2024 | 39.41 | 39.95 | 39.26 | 39.72 | 39.26 | 592,700 |
Feb 05, 2024 | 40.24 | 40.24 | 39.54 | 39.54 | 39.08 | 1,121,800 |
Feb 02, 2024 | 41.09 | 41.41 | 40.57 | 41.07 | 40.60 | 644,100 |
Feb 01, 2024 | 40.80 | 41.75 | 40.68 | 41.71 | 41.23 | 797,900 |
Jan 31, 2024 | 41.58 | 41.66 | 40.64 | 40.93 | 40.46 | 1,138,100 |
Jan 30, 2024 | 40.94 | 41.40 | 40.68 | 41.23 | 40.76 | 847,800 |
Jan 29, 2024 | 40.87 | 41.26 | 40.51 | 41.07 | 40.60 | 695,400 |
Jan 26, 2024 | 40.91 | 41.10 | 40.52 | 40.58 | 40.11 | 385,000 |
Jan 25, 2024 | 40.57 | 40.81 | 40.01 | 40.71 | 40.24 | 1,123,800 |
Jan 24, 2024 | 40.67 | 40.78 | 39.67 | 39.94 | 39.48 | 3,425,800 |
Jan 23, 2024 | 40.37 | 40.48 | 40.02 | 40.38 | 39.92 | 1,348,800 |
Jan 22, 2024 | 40.57 | 40.86 | 39.85 | 40.10 | 39.64 | 1,481,100 |
Jan 19, 2024 | 40.59 | 40.68 | 40.20 | 40.50 | 40.03 | 1,359,800 |
Jan 18, 2024 | 40.48 | 40.61 | 40.16 | 40.56 | 40.09 | 1,083,100 |
Jan 17, 2024 | 40.54 | 41.03 | 40.25 | 40.69 | 40.22 | 888,100 |
Jan 16, 2024 | 42.08 | 42.10 | 40.87 | 40.92 | 40.45 | 1,889,100 |
Jan 12, 2024 | 42.59 | 42.63 | 42.17 | 42.32 | 41.83 | 429,200 |
Jan 11, 2024 | 43.32 | 43.42 | 41.87 | 42.12 | 41.64 | 749,200 |
Jan 10, 2024 | 43.67 | 43.96 | 43.49 | 43.62 | 43.12 | 634,000 |
Jan 09, 2024 | 43.76 | 43.97 | 43.45 | 43.81 | 43.31 | 1,076,200 |
Jan 08, 2024 | 43.93 | 44.31 | 43.92 | 44.14 | 43.63 | 935,700 |
Jan 05, 2024 | 44.02 | 44.77 | 43.78 | 44.01 | 43.50 | 889,100 |
Jan 04, 2024 | 44.41 | 44.57 | 44.02 | 44.28 | 43.77 | 1,256,200 |
Jan 03, 2024 | 44.17 | 44.58 | 43.77 | 44.18 | 43.67 | 1,045,400 |
Jan 02, 2024 | 43.14 | 44.35 | 43.09 | 44.23 | 43.72 | 882,000 |
Dec 29, 2023 | 43.25 | 43.45 | 43.07 | 43.34 | 42.84 | 1,206,700 |
Dec 28, 2023 | 43.03 | 43.65 | 42.98 | 43.44 | 42.94 | 936,800 |
Dec 27, 2023 | 43.20 | 43.32 | 43.04 | 43.31 | 42.81 | 556,400 |
Dec 26, 2023 | 43.13 | 43.54 | 43.03 | 43.27 | 42.77 | 473,900 |
Dec 22, 2023 | 43.17 | 43.67 | 43.00 | 43.11 | 42.61 | 819,700 |
Dec 22, 2023 | 0.475 Dividend | |||||
Dec 21, 2023 | 43.25 | 43.65 | 42.99 | 43.36 | 42.39 | 699,500 |
Dec 20, 2023 | 43.70 | 43.99 | 43.00 | 43.07 | 42.11 | 851,000 |
Dec 19, 2023 | 43.20 | 43.70 | 42.93 | 43.68 | 42.70 | 865,700 |
Dec 18, 2023 | 43.12 | 43.31 | 42.84 | 43.05 | 42.09 | 1,011,000 |
Dec 15, 2023 | 44.07 | 44.07 | 42.75 | 43.00 | 42.04 | 2,509,300 |
Dec 14, 2023 | 44.92 | 45.42 | 43.77 | 43.80 | 42.82 | 1,578,700 |
Dec 13, 2023 | 42.88 | 44.84 | 42.64 | 44.69 | 43.69 | 1,594,500 |
Dec 12, 2023 | 43.12 | 43.21 | 42.48 | 42.96 | 42.00 | 1,326,000 |
Dec 11, 2023 | 42.83 | 43.27 | 42.73 | 43.11 | 42.15 | 1,150,400 |
Dec 08, 2023 | 42.55 | 42.59 | 42.09 | 42.54 | 41.59 | 728,300 |
Dec 07, 2023 | 42.92 | 43.00 | 42.38 | 42.43 | 41.48 | 983,900 |
Dec 06, 2023 | 42.25 | 43.17 | 42.19 | 43.01 | 42.05 | 1,371,000 |
Dec 05, 2023 | 42.26 | 42.28 | 41.71 | 42.02 | 41.08 | 879,300 |
Dec 04, 2023 | 41.72 | 42.67 | 41.72 | 42.22 | 41.28 | 989,000 |
Dec 01, 2023 | 41.01 | 41.98 | 40.87 | 41.97 | 41.03 | 609,600 |
Nov 30, 2023 | 40.84 | 41.33 | 40.60 | 41.06 | 40.14 | 744,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |