Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.49 | 42.37 | 41.52 | 42.33 | 42.33 | 1,922,875 |
Apr 29, 2024 | 41.88 | 42.35 | 41.86 | 42.30 | 42.30 | 2,038,000 |
Apr 26, 2024 | 41.10 | 41.68 | 41.06 | 41.65 | 41.65 | 1,406,800 |
Apr 25, 2024 | 40.87 | 41.09 | 40.56 | 41.08 | 41.08 | 1,254,900 |
Apr 24, 2024 | 41.72 | 41.82 | 41.25 | 41.52 | 41.52 | 816,200 |
Apr 23, 2024 | 41.28 | 41.94 | 41.19 | 41.89 | 41.89 | 971,200 |
Apr 22, 2024 | 40.98 | 41.35 | 40.80 | 41.22 | 41.22 | 1,253,800 |
Apr 19, 2024 | 39.64 | 40.14 | 39.64 | 40.00 | 40.00 | 1,108,000 |
Apr 18, 2024 | 39.31 | 39.56 | 39.03 | 39.47 | 39.47 | 951,900 |
Apr 17, 2024 | 39.54 | 39.60 | 39.18 | 39.23 | 39.23 | 796,000 |
Apr 16, 2024 | 39.47 | 39.51 | 39.14 | 39.32 | 39.32 | 737,300 |
Apr 15, 2024 | 40.44 | 40.48 | 39.56 | 39.67 | 39.67 | 551,500 |
Apr 12, 2024 | 40.78 | 40.93 | 40.14 | 40.18 | 40.18 | 641,900 |
Apr 11, 2024 | 41.63 | 41.67 | 40.89 | 41.17 | 41.17 | 528,800 |
Apr 10, 2024 | 41.31 | 41.54 | 41.02 | 41.18 | 41.18 | 909,200 |
Apr 09, 2024 | 41.33 | 41.98 | 41.33 | 41.97 | 41.97 | 863,700 |
Apr 08, 2024 | 41.27 | 41.55 | 41.22 | 41.50 | 41.50 | 1,147,800 |
Apr 05, 2024 | 40.93 | 41.24 | 40.84 | 41.17 | 41.17 | 1,632,500 |
Apr 04, 2024 | 41.47 | 41.80 | 41.09 | 41.11 | 41.11 | 940,100 |
Apr 03, 2024 | 41.33 | 42.03 | 41.30 | 41.91 | 41.91 | 994,700 |
Apr 02, 2024 | 42.48 | 42.57 | 42.14 | 42.21 | 42.21 | 762,900 |
Apr 01, 2024 | 43.02 | 43.42 | 42.35 | 42.49 | 42.49 | 564,600 |
Mar 28, 2024 | 42.54 | 43.05 | 42.43 | 42.99 | 42.99 | 1,065,400 |
Mar 27, 2024 | 42.71 | 42.83 | 42.48 | 42.75 | 42.75 | 1,013,000 |
Mar 26, 2024 | 42.14 | 42.70 | 42.08 | 42.70 | 42.70 | 922,400 |
Mar 25, 2024 | 43.42 | 43.60 | 42.73 | 42.82 | 42.82 | 913,900 |
Mar 22, 2024 | 43.83 | 43.85 | 43.18 | 43.85 | 43.85 | 799,500 |
Mar 21, 2024 | 43.74 | 44.09 | 43.66 | 43.68 | 43.68 | 662,600 |
Mar 20, 2024 | 43.93 | 44.05 | 43.51 | 43.95 | 43.95 | 770,700 |
Mar 19, 2024 | 44.22 | 44.35 | 43.96 | 44.01 | 44.01 | 1,528,100 |
Mar 18, 2024 | 44.15 | 44.36 | 44.03 | 44.14 | 44.14 | 636,300 |
Mar 15, 2024 | 43.91 | 44.16 | 43.69 | 44.04 | 44.04 | 1,032,100 |
Mar 14, 2024 | 44.43 | 44.44 | 43.70 | 44.02 | 44.02 | 720,900 |
Mar 13, 2024 | 44.55 | 44.71 | 44.16 | 44.29 | 44.29 | 823,200 |
Mar 12, 2024 | 45.00 | 45.07 | 44.63 | 44.64 | 44.64 | 594,600 |
Mar 11, 2024 | 44.69 | 45.06 | 44.53 | 45.02 | 45.02 | 571,100 |
Mar 08, 2024 | 44.64 | 44.94 | 44.40 | 44.46 | 44.46 | 440,100 |
Mar 07, 2024 | 44.18 | 44.65 | 44.18 | 44.53 | 44.53 | 919,300 |
Mar 06, 2024 | 44.20 | 44.60 | 43.95 | 43.99 | 43.99 | 938,500 |
Mar 05, 2024 | 44.27 | 44.56 | 43.85 | 43.95 | 43.95 | 711,600 |
Mar 04, 2024 | 43.62 | 44.04 | 43.47 | 43.95 | 43.95 | 787,200 |
Mar 01, 2024 | 42.88 | 43.55 | 42.60 | 43.45 | 43.45 | 624,000 |
Feb 29, 2024 | 43.48 | 43.49 | 42.73 | 42.79 | 42.79 | 1,138,700 |
Feb 28, 2024 | 43.26 | 43.35 | 43.00 | 43.20 | 43.20 | 1,083,800 |
Feb 27, 2024 | 43.41 | 43.53 | 43.24 | 43.49 | 43.49 | 615,200 |
Feb 26, 2024 | 43.49 | 43.75 | 43.38 | 43.56 | 43.56 | 1,166,100 |
Feb 23, 2024 | 43.56 | 43.96 | 43.39 | 43.82 | 43.82 | 1,506,000 |
Feb 22, 2024 | 43.00 | 43.68 | 42.76 | 43.54 | 43.54 | 1,112,400 |
Feb 21, 2024 | 42.42 | 42.89 | 42.27 | 42.87 | 42.87 | 1,088,100 |
Feb 20, 2024 | 42.80 | 42.90 | 42.57 | 42.80 | 42.80 | 1,029,500 |
Feb 16, 2024 | 42.90 | 43.41 | 42.79 | 43.06 | 43.06 | 957,200 |
Feb 15, 2024 | 42.82 | 42.96 | 42.52 | 42.72 | 42.72 | 990,000 |
Feb 14, 2024 | 42.37 | 42.92 | 42.33 | 42.88 | 42.88 | 980,600 |
Feb 13, 2024 | 43.10 | 43.35 | 42.47 | 42.86 | 42.86 | 825,800 |
Feb 12, 2024 | 44.15 | 44.22 | 43.72 | 43.82 | 43.82 | 1,473,400 |
Feb 09, 2024 | 43.75 | 44.49 | 43.70 | 44.49 | 44.49 | 1,171,100 |
Feb 08, 2024 | 43.74 | 44.16 | 43.46 | 44.12 | 44.12 | 1,016,600 |
Feb 07, 2024 | 44.24 | 44.27 | 42.64 | 43.52 | 43.52 | 2,517,400 |
Feb 06, 2024 | 42.47 | 45.38 | 42.29 | 44.80 | 44.80 | 3,438,000 |
Feb 05, 2024 | 42.63 | 43.02 | 42.17 | 42.19 | 42.19 | 1,596,500 |
Feb 02, 2024 | 43.54 | 43.61 | 42.89 | 43.51 | 43.51 | 1,346,700 |
Feb 01, 2024 | 43.57 | 44.20 | 43.29 | 44.13 | 44.13 | 1,222,900 |
Jan 31, 2024 | 43.87 | 44.11 | 43.57 | 43.66 | 43.66 | 1,210,300 |
Jan 30, 2024 | 44.11 | 44.37 | 43.45 | 43.54 | 43.54 | 943,400 |
Jan 30, 2024 | 1.32 Dividend | |||||
Jan 29, 2024 | 43.73 | 44.05 | 43.55 | 43.79 | 42.47 | 1,057,700 |
Jan 26, 2024 | 44.38 | 44.57 | 44.04 | 44.10 | 42.77 | 929,900 |
Jan 25, 2024 | 43.96 | 44.44 | 43.78 | 44.08 | 42.75 | 1,128,700 |
Jan 24, 2024 | 44.81 | 44.82 | 43.84 | 43.84 | 42.52 | 778,500 |
Jan 23, 2024 | 44.78 | 44.82 | 44.13 | 44.44 | 43.10 | 854,700 |
Jan 22, 2024 | 45.06 | 45.44 | 44.80 | 44.84 | 43.49 | 1,591,100 |
Jan 19, 2024 | 44.75 | 45.16 | 44.55 | 45.13 | 43.77 | 3,446,700 |
Jan 18, 2024 | 44.72 | 44.76 | 44.43 | 44.65 | 43.30 | 1,069,800 |
Jan 17, 2024 | 44.78 | 45.03 | 44.50 | 44.70 | 43.35 | 1,270,200 |
Jan 16, 2024 | 44.59 | 45.80 | 44.32 | 45.11 | 43.75 | 3,330,400 |
Jan 12, 2024 | 45.02 | 45.38 | 44.76 | 44.92 | 43.57 | 1,240,000 |
Jan 11, 2024 | 44.85 | 44.89 | 44.24 | 44.81 | 43.46 | 1,384,000 |
Jan 10, 2024 | 44.49 | 45.04 | 44.49 | 44.94 | 43.59 | 1,211,700 |
Jan 09, 2024 | 45.21 | 45.88 | 44.73 | 44.93 | 43.58 | 1,747,600 |
Jan 08, 2024 | 44.65 | 45.30 | 44.48 | 45.27 | 43.91 | 2,064,500 |
Jan 05, 2024 | 43.18 | 44.13 | 43.18 | 44.10 | 42.77 | 2,104,700 |
Jan 04, 2024 | 42.73 | 43.84 | 42.73 | 43.80 | 42.48 | 2,575,300 |
Jan 03, 2024 | 42.86 | 43.23 | 42.79 | 43.20 | 41.90 | 3,498,200 |
Jan 02, 2024 | 43.10 | 43.78 | 42.95 | 43.65 | 42.33 | 1,420,800 |
Dec 29, 2023 | 43.38 | 43.60 | 43.23 | 43.43 | 42.12 | 496,800 |
Dec 28, 2023 | 43.52 | 43.73 | 43.40 | 43.57 | 42.26 | 522,700 |
Dec 27, 2023 | 43.50 | 43.64 | 43.31 | 43.48 | 42.17 | 532,000 |
Dec 26, 2023 | 43.23 | 43.61 | 43.13 | 43.46 | 42.15 | 514,300 |
Dec 22, 2023 | 43.34 | 43.67 | 42.97 | 43.19 | 41.89 | 702,400 |
Dec 21, 2023 | 42.52 | 43.22 | 42.46 | 43.12 | 41.82 | 995,100 |
Dec 20, 2023 | 42.88 | 42.94 | 42.03 | 42.03 | 40.76 | 879,300 |
Dec 19, 2023 | 42.32 | 43.01 | 42.30 | 42.97 | 41.67 | 1,308,800 |
Dec 18, 2023 | 42.49 | 42.69 | 42.32 | 42.36 | 41.08 | 760,500 |
Dec 15, 2023 | 42.96 | 43.11 | 42.18 | 42.45 | 41.17 | 1,234,700 |
Dec 14, 2023 | 43.39 | 43.71 | 43.00 | 43.12 | 41.82 | 1,429,100 |
Dec 13, 2023 | 41.75 | 43.10 | 41.71 | 43.08 | 41.78 | 1,118,300 |
Dec 12, 2023 | 41.94 | 42.02 | 41.69 | 41.89 | 40.63 | 970,000 |
Dec 11, 2023 | 41.76 | 42.14 | 41.74 | 42.08 | 40.81 | 1,760,500 |
Dec 08, 2023 | 41.54 | 41.78 | 41.37 | 41.77 | 40.51 | 1,421,900 |
Dec 07, 2023 | 41.89 | 42.05 | 41.59 | 42.02 | 40.75 | 1,716,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |