Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 40.77 | 40.74 | 40.65 | 40.73 | 40.73 | 61,440 |
Apr 24, 2024 | 41.38 | 41.39 | 41.08 | 41.27 | 41.27 | 95,900 |
Apr 23, 2024 | 40.98 | 41.30 | 40.94 | 41.27 | 41.27 | 129,900 |
Apr 22, 2024 | 40.67 | 40.95 | 40.44 | 40.78 | 40.78 | 56,300 |
Apr 19, 2024 | 40.74 | 40.77 | 40.31 | 40.47 | 40.47 | 60,300 |
Apr 18, 2024 | 41.00 | 41.14 | 40.74 | 40.79 | 40.79 | 132,000 |
Apr 17, 2024 | 41.28 | 41.31 | 40.78 | 40.86 | 40.86 | 176,300 |
Apr 16, 2024 | 41.20 | 41.34 | 41.03 | 41.10 | 41.10 | 47,200 |
Apr 15, 2024 | 42.08 | 42.08 | 41.12 | 41.18 | 41.18 | 83,700 |
Apr 12, 2024 | 42.02 | 42.04 | 41.59 | 41.71 | 41.71 | 44,100 |
Apr 11, 2024 | 42.10 | 42.41 | 41.82 | 42.30 | 42.30 | 80,200 |
Apr 10, 2024 | 41.92 | 42.13 | 41.82 | 41.99 | 41.99 | 60,000 |
Apr 09, 2024 | 42.53 | 42.53 | 42.01 | 42.40 | 42.40 | 31,700 |
Apr 08, 2024 | 42.42 | 42.49 | 42.29 | 42.36 | 42.36 | 40,700 |
Apr 05, 2024 | 42.02 | 42.49 | 42.00 | 42.33 | 42.33 | 114,500 |
Apr 04, 2024 | 42.75 | 42.78 | 41.90 | 41.90 | 41.90 | 92,200 |
Apr 03, 2024 | 42.31 | 42.56 | 42.31 | 42.44 | 42.44 | 141,700 |
Apr 02, 2024 | 42.35 | 42.39 | 42.20 | 42.39 | 42.39 | 97,900 |
Apr 01, 2024 | 42.85 | 42.89 | 42.60 | 42.71 | 42.71 | 133,800 |
Mar 28, 2024 | 42.79 | 42.87 | 42.77 | 42.80 | 42.80 | 50,400 |
Mar 27, 2024 | 42.69 | 42.79 | 42.50 | 42.79 | 42.79 | 30,300 |
Mar 26, 2024 | 42.65 | 42.65 | 42.39 | 42.43 | 42.43 | 39,400 |
Mar 25, 2024 | 42.55 | 42.60 | 42.50 | 42.53 | 42.53 | 67,400 |
Mar 22, 2024 | 42.69 | 42.77 | 42.64 | 42.66 | 42.66 | 48,800 |
Mar 21, 2024 | 42.86 | 42.89 | 42.72 | 42.73 | 42.73 | 84,500 |
Mar 20, 2024 | 42.23 | 42.61 | 42.05 | 42.61 | 42.61 | 45,700 |
Mar 19, 2024 | 41.93 | 42.20 | 41.82 | 42.19 | 42.19 | 169,800 |
Mar 18, 2024 | 42.02 | 42.17 | 41.92 | 41.97 | 41.97 | 70,400 |
Mar 18, 2024 | 0.117 Dividend | |||||
Mar 15, 2024 | 41.87 | 41.95 | 41.70 | 41.82 | 41.70 | 42,800 |
Mar 14, 2024 | 42.31 | 42.31 | 41.86 | 42.11 | 41.99 | 307,600 |
Mar 13, 2024 | 42.30 | 42.31 | 42.14 | 42.20 | 42.08 | 80,700 |
Mar 12, 2024 | 41.99 | 42.34 | 41.82 | 42.32 | 42.20 | 82,400 |
Mar 11, 2024 | 41.79 | 41.86 | 41.62 | 41.85 | 41.73 | 44,600 |
Mar 08, 2024 | 42.31 | 42.40 | 41.83 | 41.88 | 41.76 | 49,400 |
Mar 07, 2024 | 41.95 | 42.22 | 41.95 | 42.13 | 42.01 | 27,100 |
Mar 06, 2024 | 41.80 | 41.89 | 41.63 | 41.71 | 41.59 | 132,700 |
Mar 05, 2024 | 41.83 | 41.83 | 41.34 | 41.52 | 41.40 | 57,600 |
Mar 04, 2024 | 41.94 | 42.10 | 41.91 | 41.96 | 41.84 | 70,000 |
Mar 01, 2024 | 41.68 | 42.00 | 41.63 | 41.98 | 41.86 | 55,000 |
Feb 29, 2024 | 41.58 | 41.72 | 41.36 | 41.64 | 41.52 | 44,800 |
Feb 28, 2024 | 41.38 | 41.48 | 41.35 | 41.41 | 41.29 | 75,100 |
Feb 27, 2024 | 41.49 | 41.52 | 41.34 | 41.52 | 41.40 | 58,700 |
Feb 26, 2024 | 41.64 | 41.65 | 41.42 | 41.42 | 41.30 | 82,300 |
Feb 23, 2024 | 41.73 | 41.76 | 41.53 | 41.61 | 41.49 | 117,000 |
Feb 22, 2024 | 41.27 | 41.60 | 41.16 | 41.55 | 41.43 | 132,200 |
Feb 21, 2024 | 40.54 | 40.68 | 40.38 | 40.68 | 40.57 | 61,300 |
Feb 20, 2024 | 40.69 | 40.76 | 40.47 | 40.64 | 40.53 | 88,500 |
Feb 16, 2024 | 41.08 | 41.13 | 40.84 | 40.88 | 40.77 | 70,300 |
Feb 15, 2024 | 40.91 | 41.08 | 40.84 | 41.08 | 40.97 | 57,800 |
Feb 14, 2024 | 40.70 | 40.85 | 40.52 | 40.84 | 40.73 | 129,600 |
Feb 13, 2024 | 40.45 | 40.60 | 40.21 | 40.47 | 40.36 | 155,500 |
Feb 12, 2024 | 41.08 | 41.24 | 41.00 | 41.03 | 40.91 | 143,300 |
Feb 09, 2024 | 40.89 | 41.09 | 40.83 | 41.07 | 40.96 | 131,200 |
Feb 08, 2024 | 40.81 | 40.83 | 40.73 | 40.78 | 40.67 | 47,200 |
Feb 07, 2024 | 40.68 | 40.83 | 40.59 | 40.81 | 40.70 | 58,800 |
Feb 06, 2024 | 40.45 | 40.47 | 40.30 | 40.47 | 40.36 | 105,700 |
Feb 05, 2024 | 40.43 | 40.48 | 40.17 | 40.37 | 40.26 | 72,200 |
Feb 02, 2024 | 40.11 | 40.62 | 40.08 | 40.50 | 40.39 | 124,800 |
Feb 01, 2024 | 39.70 | 40.09 | 39.63 | 40.09 | 39.98 | 183,900 |
Jan 31, 2024 | 40.02 | 40.04 | 39.54 | 39.55 | 39.44 | 932,700 |
Jan 30, 2024 | 40.19 | 40.24 | 40.13 | 40.19 | 40.08 | 185,400 |
Jan 29, 2024 | 39.96 | 40.26 | 39.90 | 40.26 | 40.15 | 1,142,600 |
Jan 26, 2024 | 39.92 | 40.05 | 39.86 | 39.90 | 39.79 | 51,400 |
Jan 25, 2024 | 39.95 | 40.00 | 39.77 | 39.97 | 39.86 | 940,500 |
Jan 24, 2024 | 39.99 | 40.07 | 39.76 | 39.76 | 39.65 | 145,000 |
Jan 23, 2024 | 39.73 | 39.75 | 39.59 | 39.75 | 39.64 | 71,400 |
Jan 22, 2024 | 39.69 | 39.84 | 39.59 | 39.67 | 39.56 | 91,300 |
Jan 19, 2024 | 39.14 | 39.55 | 39.10 | 39.55 | 39.44 | 57,100 |
Jan 18, 2024 | 38.86 | 39.07 | 38.73 | 39.06 | 38.95 | 66,800 |
Jan 17, 2024 | 38.66 | 38.73 | 38.50 | 38.68 | 38.57 | 66,300 |
Jan 16, 2024 | 38.92 | 39.04 | 38.77 | 38.92 | 38.81 | 87,900 |
Jan 12, 2024 | 39.06 | 39.18 | 38.93 | 39.04 | 38.93 | 50,100 |
Jan 11, 2024 | 39.14 | 39.14 | 38.71 | 39.00 | 38.89 | 86,900 |
Jan 10, 2024 | 38.85 | 39.09 | 38.80 | 39.02 | 38.91 | 79,100 |
Jan 09, 2024 | 38.67 | 38.88 | 38.59 | 38.79 | 38.68 | 42,500 |
Jan 08, 2024 | 38.33 | 38.88 | 38.33 | 38.88 | 38.77 | 69,500 |
Jan 05, 2024 | 38.23 | 38.45 | 38.16 | 38.26 | 38.15 | 73,500 |
Jan 04, 2024 | 38.30 | 38.51 | 38.19 | 38.19 | 38.08 | 106,200 |
Jan 03, 2024 | 38.50 | 38.50 | 38.28 | 38.32 | 38.21 | 135,700 |
Jan 02, 2024 | 38.63 | 38.73 | 38.47 | 38.63 | 38.52 | 190,900 |
Dec 29, 2023 | 38.98 | 39.03 | 38.74 | 38.81 | 38.70 | 222,100 |
Dec 28, 2023 | 38.95 | 39.06 | 38.95 | 38.98 | 38.87 | 43,600 |
Dec 27, 2023 | 38.92 | 38.97 | 38.86 | 38.95 | 38.84 | 68,000 |
Dec 26, 2023 | 38.80 | 38.97 | 38.78 | 38.88 | 38.77 | 46,500 |
Dec 22, 2023 | 38.72 | 38.88 | 38.57 | 38.74 | 38.63 | 79,300 |
Dec 21, 2023 | 38.50 | 38.83 | 38.35 | 38.65 | 38.54 | 82,400 |
Dec 20, 2023 | 38.79 | 38.91 | 38.26 | 38.26 | 38.15 | 89,000 |
Dec 19, 2023 | 38.68 | 38.82 | 38.65 | 38.82 | 38.71 | 67,900 |
Dec 18, 2023 | 38.54 | 38.68 | 38.49 | 38.59 | 38.48 | 103,000 |
Dec 18, 2023 | 0.126 Dividend | |||||
Dec 15, 2023 | 38.48 | 38.61 | 38.45 | 38.51 | 38.28 | 60,800 |
Dec 14, 2023 | 38.68 | 38.73 | 38.37 | 38.55 | 38.32 | 68,200 |
Dec 13, 2023 | 38.01 | 38.50 | 37.97 | 38.50 | 38.27 | 49,100 |
Dec 12, 2023 | 37.75 | 37.98 | 37.70 | 37.98 | 37.75 | 73,500 |
Dec 11, 2023 | 37.55 | 37.78 | 37.55 | 37.77 | 37.54 | 64,000 |
Dec 08, 2023 | 37.40 | 37.67 | 37.40 | 37.62 | 37.39 | 193,500 |
Dec 07, 2023 | 37.30 | 37.51 | 37.30 | 37.46 | 37.23 | 620,800 |
Dec 06, 2023 | 37.44 | 37.53 | 37.15 | 37.17 | 36.94 | 60,900 |
Dec 05, 2023 | 37.19 | 37.39 | 37.19 | 37.30 | 37.08 | 123,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |