Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 40.64 | 40.69 | 40.17 | 40.46 | 40.46 | 36,781,972 |
May 01, 2024 | 40.33 | 40.85 | 40.28 | 40.36 | 40.36 | 54,717,600 |
Apr 30, 2024 | 40.67 | 40.76 | 40.36 | 40.36 | 40.36 | 34,481,600 |
Apr 29, 2024 | 40.81 | 40.99 | 40.61 | 40.76 | 40.76 | 36,596,100 |
Apr 26, 2024 | 40.81 | 41.05 | 40.72 | 40.82 | 40.82 | 35,796,900 |
Apr 25, 2024 | 40.92 | 41.03 | 40.53 | 40.88 | 40.88 | 50,365,700 |
Apr 24, 2024 | 41.02 | 41.18 | 40.91 | 41.12 | 41.12 | 33,957,500 |
Apr 23, 2024 | 41.06 | 41.23 | 40.95 | 41.13 | 41.13 | 36,488,600 |
Apr 22, 2024 | 40.60 | 41.10 | 40.43 | 40.87 | 40.87 | 50,701,200 |
Apr 19, 2024 | 40.05 | 40.46 | 39.97 | 40.38 | 40.38 | 55,508,000 |
Apr 18, 2024 | 39.87 | 40.18 | 39.74 | 39.83 | 39.83 | 48,893,400 |
Apr 17, 2024 | 39.77 | 39.95 | 39.53 | 39.69 | 39.69 | 41,561,900 |
Apr 16, 2024 | 39.89 | 39.98 | 39.53 | 39.59 | 39.59 | 66,751,300 |
Apr 15, 2024 | 40.58 | 40.74 | 39.74 | 39.86 | 39.86 | 71,800,600 |
Apr 12, 2024 | 40.33 | 40.50 | 39.91 | 40.06 | 40.06 | 81,224,300 |
Apr 11, 2024 | 40.87 | 40.93 | 40.35 | 40.60 | 40.60 | 56,870,800 |
Apr 10, 2024 | 41.11 | 41.27 | 40.76 | 40.89 | 40.89 | 59,492,800 |
Apr 09, 2024 | 41.77 | 41.88 | 41.18 | 41.51 | 41.51 | 51,971,400 |
Apr 08, 2024 | 41.58 | 41.82 | 41.56 | 41.75 | 41.75 | 35,165,700 |
Apr 05, 2024 | 41.34 | 41.68 | 41.20 | 41.57 | 41.57 | 47,539,900 |
Apr 04, 2024 | 42.00 | 42.08 | 41.13 | 41.18 | 41.18 | 52,657,500 |
Apr 03, 2024 | 41.68 | 41.96 | 41.54 | 41.65 | 41.65 | 39,715,900 |
Apr 02, 2024 | 41.76 | 41.82 | 41.60 | 41.67 | 41.67 | 36,359,800 |
Apr 01, 2024 | 42.16 | 42.20 | 41.81 | 41.89 | 41.89 | 37,537,700 |
Mar 28, 2024 | 41.94 | 42.22 | 41.87 | 42.12 | 42.12 | 41,490,200 |
Mar 27, 2024 | 41.60 | 41.90 | 41.49 | 41.89 | 41.89 | 36,670,300 |
Mar 26, 2024 | 41.41 | 41.53 | 41.27 | 41.40 | 41.40 | 30,135,500 |
Mar 25, 2024 | 41.39 | 41.46 | 41.26 | 41.26 | 41.26 | 31,784,000 |
Mar 22, 2024 | 41.95 | 42.04 | 41.39 | 41.42 | 41.42 | 32,025,600 |
Mar 21, 2024 | 41.66 | 42.00 | 41.61 | 41.90 | 41.90 | 49,209,200 |
Mar 20, 2024 | 41.02 | 41.59 | 40.95 | 41.56 | 41.56 | 52,255,300 |
Mar 19, 2024 | 40.90 | 41.09 | 40.88 | 41.07 | 41.07 | 36,748,300 |
Mar 18, 2024 | 40.78 | 40.92 | 40.58 | 40.87 | 40.87 | 39,140,600 |
Mar 18, 2024 | 0.153 Dividend | |||||
Mar 15, 2024 | 40.60 | 40.98 | 40.52 | 40.79 | 40.64 | 67,555,700 |
Mar 14, 2024 | 41.17 | 41.25 | 40.61 | 40.83 | 40.68 | 65,563,400 |
Mar 13, 2024 | 40.94 | 41.17 | 40.91 | 41.16 | 41.01 | 43,471,400 |
Mar 12, 2024 | 40.78 | 40.98 | 40.64 | 40.86 | 40.71 | 53,199,300 |
Mar 11, 2024 | 40.47 | 40.73 | 40.40 | 40.69 | 40.54 | 36,233,100 |
Mar 08, 2024 | 40.61 | 40.83 | 40.57 | 40.62 | 40.47 | 47,264,300 |
Mar 07, 2024 | 40.76 | 40.84 | 40.40 | 40.55 | 40.40 | 35,505,100 |
Mar 06, 2024 | 40.46 | 40.73 | 40.28 | 40.61 | 40.46 | 58,459,500 |
Mar 05, 2024 | 40.25 | 40.63 | 40.25 | 40.40 | 40.25 | 50,770,200 |
Mar 04, 2024 | 40.22 | 40.50 | 40.21 | 40.39 | 40.24 | 53,413,200 |
Mar 01, 2024 | 40.33 | 40.42 | 40.16 | 40.29 | 40.14 | 40,760,400 |
Feb 29, 2024 | 40.46 | 40.55 | 40.17 | 40.34 | 40.19 | 37,629,700 |
Feb 28, 2024 | 40.13 | 40.50 | 40.12 | 40.36 | 40.21 | 40,040,800 |
Feb 27, 2024 | 40.14 | 40.22 | 39.94 | 40.21 | 40.06 | 42,599,500 |
Feb 26, 2024 | 40.26 | 40.53 | 40.03 | 40.10 | 39.95 | 38,370,000 |
Feb 23, 2024 | 40.25 | 40.47 | 40.22 | 40.30 | 40.15 | 42,190,500 |
Feb 22, 2024 | 39.86 | 40.24 | 39.79 | 40.10 | 39.95 | 55,188,200 |
Feb 21, 2024 | 39.47 | 39.64 | 39.33 | 39.64 | 39.49 | 40,259,000 |
Feb 20, 2024 | 39.35 | 39.66 | 39.32 | 39.52 | 39.37 | 39,952,200 |
Feb 16, 2024 | 39.73 | 39.81 | 39.55 | 39.63 | 39.48 | 37,884,500 |
Feb 15, 2024 | 39.22 | 39.85 | 39.21 | 39.77 | 39.62 | 58,107,900 |
Feb 14, 2024 | 38.96 | 39.13 | 38.81 | 39.10 | 38.95 | 58,722,500 |
Feb 13, 2024 | 38.96 | 39.06 | 38.42 | 38.73 | 38.58 | 62,948,300 |
Feb 12, 2024 | 39.08 | 39.43 | 38.99 | 39.26 | 39.11 | 39,952,700 |
Feb 09, 2024 | 38.92 | 39.10 | 38.82 | 39.08 | 38.93 | 50,680,400 |
Feb 08, 2024 | 38.94 | 39.09 | 38.72 | 38.97 | 38.82 | 47,331,500 |
Feb 07, 2024 | 39.04 | 39.17 | 38.77 | 39.12 | 38.97 | 39,018,700 |
Feb 06, 2024 | 38.70 | 38.89 | 38.65 | 38.83 | 38.68 | 41,055,700 |
Feb 05, 2024 | 38.76 | 38.88 | 38.58 | 38.75 | 38.60 | 37,351,300 |
Feb 02, 2024 | 38.69 | 39.16 | 38.67 | 38.98 | 38.83 | 61,775,600 |
Feb 01, 2024 | 38.69 | 38.85 | 38.25 | 38.82 | 38.67 | 63,445,600 |
Jan 31, 2024 | 39.16 | 39.45 | 38.74 | 38.76 | 38.61 | 65,780,900 |
Jan 30, 2024 | 38.79 | 39.28 | 38.77 | 39.24 | 39.09 | 43,229,300 |
Jan 29, 2024 | 38.53 | 38.78 | 38.43 | 38.75 | 38.60 | 44,175,600 |
Jan 26, 2024 | 38.45 | 38.72 | 38.41 | 38.65 | 38.51 | 38,620,200 |
Jan 25, 2024 | 38.47 | 38.55 | 38.27 | 38.51 | 38.37 | 50,693,800 |
Jan 24, 2024 | 38.33 | 38.53 | 38.29 | 38.32 | 38.18 | 43,975,500 |
Jan 23, 2024 | 38.09 | 38.20 | 38.01 | 38.17 | 38.03 | 46,255,500 |
Jan 22, 2024 | 38.09 | 38.30 | 38.02 | 38.11 | 37.97 | 51,828,800 |
Jan 19, 2024 | 37.47 | 37.98 | 37.35 | 37.93 | 37.79 | 59,407,900 |
Jan 18, 2024 | 37.22 | 37.37 | 36.95 | 37.33 | 37.19 | 42,064,900 |
Jan 17, 2024 | 37.02 | 37.42 | 37.00 | 37.27 | 37.13 | 38,715,900 |
Jan 16, 2024 | 37.28 | 37.41 | 37.13 | 37.34 | 37.20 | 44,042,100 |
Jan 12, 2024 | 37.85 | 37.99 | 37.45 | 37.60 | 37.46 | 41,279,800 |
Jan 11, 2024 | 37.76 | 37.81 | 37.37 | 37.67 | 37.53 | 49,043,500 |
Jan 10, 2024 | 37.69 | 37.84 | 37.57 | 37.81 | 37.67 | 37,095,500 |
Jan 09, 2024 | 37.79 | 37.80 | 37.63 | 37.75 | 37.61 | 36,338,100 |
Jan 08, 2024 | 37.76 | 38.01 | 37.56 | 37.99 | 37.85 | 39,098,300 |
Jan 05, 2024 | 37.59 | 37.95 | 37.57 | 37.75 | 37.61 | 44,845,700 |
Jan 04, 2024 | 37.57 | 37.89 | 37.52 | 37.59 | 37.45 | 36,904,200 |
Jan 03, 2024 | 37.59 | 37.65 | 37.38 | 37.44 | 37.30 | 46,909,000 |
Jan 02, 2024 | 37.50 | 37.78 | 37.43 | 37.76 | 37.62 | 31,351,900 |
Dec 29, 2023 | 37.71 | 37.77 | 37.49 | 37.60 | 37.46 | 30,211,300 |
Dec 28, 2023 | 37.55 | 37.80 | 37.54 | 37.72 | 37.58 | 25,308,000 |
Dec 27, 2023 | 37.41 | 37.61 | 37.35 | 37.61 | 37.47 | 32,640,800 |
Dec 26, 2023 | 37.37 | 37.56 | 37.31 | 37.49 | 37.35 | 17,837,600 |
Dec 22, 2023 | 37.37 | 37.49 | 37.20 | 37.34 | 37.20 | 30,327,700 |
Dec 21, 2023 | 37.06 | 37.27 | 36.92 | 37.26 | 37.12 | 27,522,200 |
Dec 20, 2023 | 37.47 | 37.56 | 36.90 | 36.90 | 36.76 | 52,985,700 |
Dec 19, 2023 | 37.27 | 37.58 | 37.17 | 37.57 | 37.43 | 32,509,000 |
Dec 18, 2023 | 37.35 | 37.42 | 37.25 | 37.29 | 37.15 | 43,434,000 |
Dec 18, 2023 | 0.184 Dividend | |||||
Dec 15, 2023 | 37.26 | 37.44 | 37.19 | 37.35 | 37.03 | 69,241,700 |
Dec 14, 2023 | 37.50 | 37.71 | 37.37 | 37.57 | 37.24 | 66,865,700 |
Dec 13, 2023 | 36.62 | 37.24 | 36.55 | 37.20 | 36.88 | 56,989,000 |
Dec 12, 2023 | 36.44 | 36.62 | 36.29 | 36.61 | 36.29 | 37,245,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |