Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 41.34 | 41.74 | 40.38 | 40.99 | 40.99 | 6,602,200 |
Apr 24, 2024 | 40.53 | 41.73 | 40.43 | 41.61 | 41.61 | 6,550,300 |
Apr 23, 2024 | 41.13 | 41.26 | 40.81 | 40.97 | 40.97 | 7,079,900 |
Apr 22, 2024 | 40.68 | 41.37 | 40.24 | 41.05 | 41.05 | 8,630,700 |
Apr 19, 2024 | 39.46 | 40.46 | 39.41 | 40.45 | 40.45 | 12,061,400 |
Apr 18, 2024 | 39.41 | 40.15 | 39.19 | 39.44 | 39.44 | 9,878,700 |
Apr 17, 2024 | 39.50 | 39.97 | 38.79 | 39.52 | 39.52 | 14,178,500 |
Apr 16, 2024 | 41.25 | 41.27 | 40.39 | 41.00 | 41.00 | 9,549,800 |
Apr 15, 2024 | 42.06 | 42.84 | 41.10 | 41.44 | 41.44 | 10,232,800 |
Apr 12, 2024 | 41.21 | 41.73 | 41.18 | 41.58 | 41.58 | 6,741,800 |
Apr 11, 2024 | 42.20 | 42.20 | 41.21 | 41.92 | 41.92 | 6,829,700 |
Apr 10, 2024 | 43.01 | 43.04 | 41.87 | 42.03 | 42.03 | 7,584,400 |
Apr 09, 2024 | 43.82 | 44.02 | 43.41 | 43.94 | 43.94 | 5,701,800 |
Apr 08, 2024 | 43.29 | 44.01 | 43.06 | 43.72 | 43.72 | 6,159,500 |
Apr 05, 2024 | 42.75 | 43.30 | 42.66 | 43.03 | 43.03 | 4,580,700 |
Apr 04, 2024 | 43.57 | 44.03 | 42.73 | 42.92 | 42.92 | 6,491,400 |
Apr 03, 2024 | 43.23 | 43.77 | 43.01 | 43.11 | 43.11 | 5,866,400 |
Apr 02, 2024 | 43.69 | 43.95 | 43.12 | 43.23 | 43.23 | 6,462,200 |
Apr 01, 2024 | 44.58 | 44.75 | 43.89 | 43.95 | 43.95 | 4,824,900 |
Mar 28, 2024 | 44.42 | 44.91 | 44.30 | 44.70 | 44.70 | 7,595,000 |
Mar 27, 2024 | 43.30 | 44.02 | 43.26 | 44.00 | 44.00 | 6,167,200 |
Mar 27, 2024 | 0.49 Dividend | |||||
Mar 26, 2024 | 44.00 | 44.00 | 43.47 | 43.53 | 43.04 | 5,267,500 |
Mar 25, 2024 | 43.75 | 44.30 | 43.46 | 43.55 | 43.06 | 6,424,600 |
Mar 22, 2024 | 44.93 | 45.04 | 43.58 | 43.59 | 43.10 | 6,698,000 |
Mar 21, 2024 | 43.75 | 44.74 | 43.70 | 44.45 | 43.95 | 8,572,300 |
Mar 20, 2024 | 41.92 | 43.68 | 41.89 | 43.46 | 42.97 | 7,998,400 |
Mar 19, 2024 | 42.40 | 42.65 | 42.09 | 42.22 | 41.74 | 6,080,300 |
Mar 18, 2024 | 42.47 | 42.49 | 41.69 | 42.47 | 41.99 | 8,168,200 |
Mar 15, 2024 | 41.93 | 42.78 | 41.93 | 42.08 | 41.61 | 32,597,000 |
Mar 14, 2024 | 43.09 | 43.55 | 42.09 | 42.35 | 41.87 | 7,461,100 |
Mar 13, 2024 | 43.23 | 44.07 | 43.23 | 43.47 | 42.98 | 5,756,800 |
Mar 12, 2024 | 43.39 | 43.64 | 43.09 | 43.21 | 42.72 | 5,941,500 |
Mar 11, 2024 | 43.17 | 43.78 | 43.03 | 43.52 | 43.03 | 8,241,900 |
Mar 08, 2024 | 43.77 | 43.82 | 43.17 | 43.26 | 42.77 | 6,677,500 |
Mar 07, 2024 | 43.45 | 43.76 | 43.06 | 43.34 | 42.85 | 7,524,400 |
Mar 06, 2024 | 43.06 | 43.28 | 42.12 | 43.09 | 42.60 | 10,526,700 |
Mar 05, 2024 | 42.51 | 43.77 | 42.51 | 43.25 | 42.76 | 9,523,700 |
Mar 04, 2024 | 42.42 | 43.50 | 42.13 | 42.70 | 42.22 | 10,499,700 |
Mar 01, 2024 | 41.61 | 41.90 | 40.93 | 41.42 | 40.95 | 8,899,400 |
Feb 29, 2024 | 41.74 | 42.18 | 41.49 | 41.96 | 41.49 | 9,000,700 |
Feb 28, 2024 | 41.10 | 41.55 | 40.85 | 41.22 | 40.76 | 6,768,200 |
Feb 27, 2024 | 41.25 | 41.86 | 41.08 | 41.37 | 40.90 | 6,489,100 |
Feb 26, 2024 | 41.11 | 41.43 | 40.65 | 40.84 | 40.38 | 6,154,100 |
Feb 23, 2024 | 41.37 | 41.68 | 41.09 | 41.36 | 40.89 | 6,424,400 |
Feb 22, 2024 | 41.35 | 42.04 | 41.08 | 41.35 | 40.88 | 10,999,900 |
Feb 21, 2024 | 40.96 | 41.06 | 40.33 | 40.82 | 40.36 | 8,312,200 |
Feb 20, 2024 | 41.11 | 41.55 | 40.91 | 41.14 | 40.68 | 7,328,500 |
Feb 16, 2024 | 41.15 | 41.82 | 40.82 | 41.49 | 41.02 | 7,287,500 |
Feb 15, 2024 | 40.86 | 41.72 | 40.77 | 41.55 | 41.08 | 7,064,200 |
Feb 14, 2024 | 40.46 | 40.70 | 40.09 | 40.50 | 40.04 | 5,904,900 |
Feb 13, 2024 | 40.23 | 40.48 | 39.41 | 39.93 | 39.48 | 9,106,200 |
Feb 12, 2024 | 40.23 | 41.44 | 40.14 | 41.07 | 40.61 | 10,304,800 |
Feb 09, 2024 | 40.30 | 40.39 | 39.77 | 40.18 | 39.73 | 10,684,700 |
Feb 08, 2024 | 39.70 | 40.42 | 39.39 | 40.37 | 39.92 | 7,601,600 |
Feb 07, 2024 | 40.24 | 40.32 | 38.87 | 39.91 | 39.46 | 12,255,300 |
Feb 06, 2024 | 40.05 | 40.51 | 39.92 | 40.10 | 39.65 | 8,728,400 |
Feb 05, 2024 | 40.44 | 40.49 | 39.92 | 40.10 | 39.65 | 8,880,300 |
Feb 02, 2024 | 40.50 | 41.11 | 40.07 | 40.84 | 40.38 | 11,269,300 |
Feb 01, 2024 | 41.58 | 41.69 | 39.97 | 40.89 | 40.43 | 16,002,800 |
Jan 31, 2024 | 42.46 | 42.99 | 41.40 | 41.54 | 41.07 | 13,026,100 |
Jan 30, 2024 | 42.87 | 43.40 | 42.68 | 43.34 | 42.85 | 8,055,300 |
Jan 29, 2024 | 42.62 | 42.97 | 42.33 | 42.95 | 42.47 | 7,475,700 |
Jan 26, 2024 | 42.62 | 43.01 | 42.30 | 42.64 | 42.16 | 7,242,500 |
Jan 25, 2024 | 42.98 | 43.06 | 42.21 | 42.81 | 42.33 | 8,173,600 |
Jan 24, 2024 | 42.38 | 42.98 | 42.24 | 42.48 | 42.00 | 11,196,400 |
Jan 23, 2024 | 41.97 | 42.14 | 41.31 | 41.97 | 41.50 | 7,420,200 |
Jan 22, 2024 | 42.10 | 42.35 | 41.35 | 41.78 | 41.31 | 10,374,300 |
Jan 19, 2024 | 40.29 | 42.05 | 39.98 | 42.01 | 41.54 | 14,390,700 |
Jan 18, 2024 | 40.89 | 41.00 | 39.05 | 40.15 | 39.70 | 15,244,000 |
Jan 17, 2024 | 41.35 | 41.74 | 40.16 | 40.82 | 40.36 | 14,567,000 |
Jan 16, 2024 | 41.67 | 41.78 | 40.96 | 41.38 | 40.91 | 14,399,000 |
Jan 12, 2024 | 42.87 | 43.11 | 41.70 | 42.15 | 41.68 | 9,493,600 |
Jan 11, 2024 | 43.30 | 43.30 | 42.05 | 42.82 | 42.34 | 10,017,300 |
Jan 10, 2024 | 43.31 | 43.44 | 42.90 | 43.40 | 42.91 | 7,885,900 |
Jan 09, 2024 | 43.37 | 43.87 | 43.19 | 43.46 | 42.97 | 5,132,900 |
Jan 08, 2024 | 43.61 | 44.05 | 43.19 | 43.96 | 43.47 | 6,459,200 |
Jan 05, 2024 | 42.95 | 44.33 | 42.94 | 43.81 | 43.32 | 7,615,700 |
Jan 04, 2024 | 42.94 | 43.60 | 42.81 | 43.21 | 42.72 | 7,192,600 |
Jan 03, 2024 | 43.38 | 43.41 | 42.61 | 42.75 | 42.27 | 7,133,200 |
Jan 02, 2024 | 43.12 | 44.02 | 42.89 | 43.91 | 43.42 | 9,050,500 |
Dec 29, 2023 | 43.52 | 43.81 | 43.23 | 43.28 | 42.79 | 6,441,000 |
Dec 28, 2023 | 43.43 | 43.75 | 43.27 | 43.63 | 43.14 | 5,172,000 |
Dec 28, 2023 | 0.49 Dividend | |||||
Dec 27, 2023 | 43.95 | 44.22 | 43.72 | 43.94 | 42.96 | 5,083,500 |
Dec 26, 2023 | 43.62 | 44.23 | 43.42 | 44.07 | 43.09 | 5,343,600 |
Dec 22, 2023 | 43.35 | 43.82 | 43.21 | 43.51 | 42.54 | 6,898,900 |
Dec 21, 2023 | 42.88 | 43.45 | 42.74 | 43.31 | 42.34 | 8,134,200 |
Dec 20, 2023 | 43.73 | 44.00 | 42.15 | 42.46 | 41.51 | 15,460,200 |
Dec 19, 2023 | 44.13 | 44.57 | 43.82 | 44.21 | 43.22 | 8,609,500 |
Dec 18, 2023 | 45.30 | 45.30 | 44.04 | 44.05 | 43.07 | 9,678,700 |
Dec 15, 2023 | 44.72 | 45.48 | 44.43 | 45.01 | 44.01 | 25,970,400 |
Dec 14, 2023 | 43.89 | 45.85 | 43.63 | 45.33 | 44.32 | 28,236,800 |
Dec 13, 2023 | 40.52 | 42.57 | 40.35 | 42.49 | 41.54 | 15,133,000 |
Dec 12, 2023 | 40.39 | 40.56 | 40.13 | 40.45 | 39.55 | 8,818,700 |
Dec 11, 2023 | 40.29 | 40.66 | 40.00 | 40.53 | 39.63 | 10,921,000 |
Dec 08, 2023 | 39.78 | 40.60 | 39.60 | 40.43 | 39.53 | 9,484,200 |
Dec 07, 2023 | 39.32 | 39.90 | 39.11 | 39.73 | 38.84 | 8,087,100 |
Dec 06, 2023 | 39.70 | 40.41 | 39.06 | 39.08 | 38.21 | 8,774,300 |
Dec 05, 2023 | 39.26 | 39.66 | 39.05 | 39.40 | 38.52 | 9,212,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |