Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 43.97 | 44.20 | 43.97 | 44.20 | 44.20 | 84,100 |
Apr 25, 2024 | 43.97 | 44.07 | 43.83 | 44.02 | 44.02 | 88,900 |
Apr 24, 2024 | 43.97 | 44.25 | 43.91 | 44.04 | 44.04 | 162,100 |
Apr 23, 2024 | 43.92 | 44.05 | 43.78 | 43.82 | 43.82 | 78,100 |
Apr 22, 2024 | 44.01 | 44.11 | 43.92 | 43.92 | 43.92 | 112,200 |
Apr 19, 2024 | 43.99 | 44.16 | 43.99 | 44.02 | 44.02 | 100,200 |
Apr 18, 2024 | 44.08 | 44.20 | 44.00 | 44.00 | 44.00 | 139,600 |
Apr 17, 2024 | 44.31 | 44.50 | 44.06 | 44.10 | 44.10 | 128,800 |
Apr 16, 2024 | 44.30 | 44.67 | 44.27 | 44.32 | 44.32 | 222,400 |
Apr 15, 2024 | 44.33 | 44.43 | 44.21 | 44.27 | 44.27 | 171,600 |
Apr 12, 2024 | 44.35 | 44.55 | 44.29 | 44.41 | 44.41 | 277,800 |
Apr 11, 2024 | 44.28 | 44.40 | 44.21 | 44.23 | 44.23 | 269,600 |
Apr 10, 2024 | 43.66 | 44.33 | 43.66 | 44.31 | 44.31 | 328,600 |
Apr 09, 2024 | 43.82 | 43.98 | 43.69 | 43.97 | 43.97 | 249,400 |
Apr 08, 2024 | 43.63 | 43.88 | 43.58 | 43.88 | 43.88 | 375,400 |
Apr 05, 2024 | 43.56 | 43.87 | 43.47 | 43.68 | 43.68 | 465,200 |
Apr 04, 2024 | 43.45 | 43.58 | 43.16 | 43.46 | 43.46 | 1,028,400 |
Apr 03, 2024 | 43.70 | 43.98 | 43.51 | 43.55 | 43.55 | 1,532,600 |
Apr 02, 2024 | 43.64 | 43.96 | 43.64 | 43.80 | 43.80 | 3,262,700 |
Apr 01, 2024 | 44.90 | 45.68 | 43.47 | 43.96 | 43.96 | 2,218,300 |
Mar 28, 2024 | 42.02 | 42.90 | 41.40 | 42.82 | 42.82 | 294,700 |
Mar 27, 2024 | 41.93 | 43.48 | 41.69 | 42.46 | 42.46 | 620,500 |
Mar 26, 2024 | 39.05 | 44.16 | 38.90 | 41.76 | 41.76 | 931,000 |
Mar 25, 2024 | 39.50 | 39.67 | 38.60 | 39.03 | 39.03 | 242,400 |
Mar 22, 2024 | 39.00 | 39.93 | 38.75 | 39.66 | 39.66 | 236,900 |
Mar 21, 2024 | 38.81 | 39.55 | 38.19 | 39.11 | 39.11 | 436,900 |
Mar 20, 2024 | 38.38 | 38.71 | 37.54 | 38.68 | 38.68 | 411,000 |
Mar 19, 2024 | 38.63 | 39.15 | 37.72 | 38.56 | 38.56 | 390,600 |
Mar 18, 2024 | 36.66 | 39.63 | 36.21 | 38.86 | 38.86 | 1,966,100 |
Mar 18, 2024 | 0.135 Dividend | |||||
Mar 15, 2024 | 30.26 | 30.57 | 29.43 | 29.48 | 29.34 | 266,400 |
Mar 14, 2024 | 30.94 | 31.00 | 30.00 | 30.33 | 30.19 | 285,000 |
Mar 13, 2024 | 30.94 | 31.85 | 30.90 | 30.98 | 30.84 | 170,100 |
Mar 12, 2024 | 31.34 | 31.62 | 30.69 | 31.04 | 30.90 | 241,800 |
Mar 11, 2024 | 31.35 | 31.75 | 31.25 | 31.32 | 31.18 | 150,500 |
Mar 08, 2024 | 32.01 | 33.05 | 31.43 | 31.43 | 31.29 | 304,400 |
Mar 07, 2024 | 30.79 | 32.38 | 30.79 | 32.00 | 31.85 | 464,600 |
Mar 06, 2024 | 31.83 | 35.14 | 30.17 | 30.78 | 30.64 | 1,094,800 |
Mar 05, 2024 | 34.90 | 35.00 | 34.00 | 34.33 | 34.17 | 211,100 |
Mar 04, 2024 | 35.99 | 36.33 | 34.67 | 34.88 | 34.72 | 428,100 |
Mar 01, 2024 | 35.99 | 36.49 | 35.72 | 35.90 | 35.74 | 229,500 |
Feb 29, 2024 | 35.64 | 35.99 | 35.27 | 35.93 | 35.77 | 211,600 |
Feb 28, 2024 | 34.48 | 36.10 | 34.48 | 35.39 | 35.23 | 273,000 |
Feb 27, 2024 | 33.27 | 34.94 | 33.27 | 34.77 | 34.61 | 234,500 |
Feb 26, 2024 | 34.28 | 34.75 | 33.13 | 33.31 | 33.16 | 177,600 |
Feb 23, 2024 | 32.20 | 34.71 | 32.20 | 34.43 | 34.27 | 325,000 |
Feb 22, 2024 | 32.15 | 32.58 | 32.07 | 32.33 | 32.18 | 173,000 |
Feb 21, 2024 | 32.49 | 32.75 | 30.97 | 31.53 | 31.39 | 263,700 |
Feb 20, 2024 | 33.62 | 33.90 | 32.60 | 32.80 | 32.65 | 316,300 |
Feb 16, 2024 | 35.47 | 36.36 | 33.48 | 33.75 | 33.60 | 446,000 |
Feb 15, 2024 | 34.89 | 36.07 | 34.89 | 35.85 | 35.69 | 142,000 |
Feb 14, 2024 | 34.80 | 35.56 | 34.45 | 35.18 | 35.02 | 155,400 |
Feb 13, 2024 | 34.75 | 34.89 | 33.12 | 34.40 | 34.24 | 286,400 |
Feb 12, 2024 | 36.17 | 36.77 | 35.08 | 35.81 | 35.65 | 364,800 |
Feb 09, 2024 | 35.25 | 36.18 | 34.93 | 36.07 | 35.90 | 261,800 |
Feb 08, 2024 | 34.78 | 35.74 | 34.09 | 34.98 | 34.82 | 409,800 |
Feb 07, 2024 | 33.51 | 35.19 | 33.51 | 34.96 | 34.80 | 420,200 |
Feb 06, 2024 | 33.30 | 34.05 | 33.20 | 33.58 | 33.43 | 203,900 |
Feb 05, 2024 | 31.95 | 33.62 | 31.89 | 33.51 | 33.36 | 400,000 |
Feb 02, 2024 | 32.60 | 32.91 | 32.08 | 32.32 | 32.17 | 300,000 |
Feb 01, 2024 | 33.44 | 33.60 | 32.15 | 33.11 | 32.96 | 225,500 |
Jan 31, 2024 | 32.55 | 33.85 | 32.55 | 32.67 | 32.52 | 271,300 |
Jan 30, 2024 | 34.12 | 34.12 | 32.61 | 33.24 | 33.09 | 332,200 |
Jan 29, 2024 | 33.19 | 34.18 | 32.75 | 34.14 | 33.98 | 161,900 |
Jan 26, 2024 | 33.01 | 34.10 | 33.00 | 33.26 | 33.11 | 253,700 |
Jan 25, 2024 | 33.14 | 33.37 | 32.03 | 33.03 | 32.88 | 279,700 |
Jan 24, 2024 | 33.50 | 34.20 | 33.00 | 33.15 | 33.00 | 350,100 |
Jan 23, 2024 | 30.90 | 33.29 | 30.90 | 32.98 | 32.83 | 409,600 |
Jan 22, 2024 | 30.86 | 31.60 | 30.51 | 30.87 | 30.73 | 221,100 |
Jan 19, 2024 | 30.27 | 31.14 | 29.58 | 30.59 | 30.45 | 466,400 |
Jan 18, 2024 | 30.61 | 31.28 | 30.01 | 30.17 | 30.03 | 163,400 |
Jan 17, 2024 | 30.81 | 30.85 | 29.39 | 30.55 | 30.41 | 441,900 |
Jan 16, 2024 | 32.26 | 32.26 | 31.30 | 31.53 | 31.39 | 209,000 |
Jan 15, 2024 | 32.18 | 32.61 | 32.00 | 32.60 | 32.45 | 68,900 |
Jan 12, 2024 | 33.20 | 33.34 | 31.82 | 32.13 | 31.98 | 266,000 |
Jan 11, 2024 | 33.00 | 33.32 | 32.24 | 33.01 | 32.86 | 203,400 |
Jan 10, 2024 | 32.82 | 33.50 | 32.47 | 33.18 | 33.03 | 186,900 |
Jan 09, 2024 | 33.75 | 33.92 | 32.87 | 33.01 | 32.86 | 307,800 |
Jan 08, 2024 | 33.22 | 34.39 | 32.86 | 34.36 | 34.20 | 243,000 |
Jan 05, 2024 | 32.79 | 33.71 | 32.50 | 33.01 | 32.86 | 397,700 |
Jan 04, 2024 | 31.91 | 33.46 | 31.72 | 33.31 | 33.16 | 403,500 |
Jan 03, 2024 | 32.35 | 32.53 | 31.28 | 32.19 | 32.04 | 371,900 |
Jan 02, 2024 | 34.44 | 34.47 | 32.68 | 32.95 | 32.80 | 355,400 |
Dec 29, 2023 | 35.31 | 35.65 | 34.26 | 34.81 | 34.65 | 294,300 |
Dec 28, 2023 | 35.32 | 36.09 | 35.32 | 35.45 | 35.29 | 201,600 |
Dec 27, 2023 | 35.00 | 35.66 | 34.98 | 35.56 | 35.40 | 223,200 |
Dec 22, 2023 | 34.51 | 35.00 | 34.22 | 34.73 | 34.57 | 289,400 |
Dec 21, 2023 | 34.60 | 35.21 | 34.42 | 34.97 | 34.81 | 253,200 |
Dec 20, 2023 | 34.51 | 35.67 | 33.83 | 34.15 | 33.99 | 524,100 |
Dec 19, 2023 | 32.94 | 34.00 | 32.74 | 33.99 | 33.83 | 398,700 |
Dec 18, 2023 | 31.88 | 32.87 | 31.50 | 32.76 | 32.61 | 337,300 |
Dec 15, 2023 | 32.68 | 32.84 | 31.80 | 31.85 | 31.70 | 491,700 |
Dec 14, 2023 | 31.99 | 33.28 | 31.98 | 32.55 | 32.40 | 555,500 |
Dec 13, 2023 | 30.87 | 31.75 | 29.92 | 31.55 | 31.41 | 481,100 |
Dec 12, 2023 | 31.36 | 31.78 | 30.89 | 31.18 | 31.04 | 325,900 |
Dec 11, 2023 | 31.82 | 32.16 | 30.96 | 31.60 | 31.46 | 364,700 |
Dec 08, 2023 | 30.37 | 32.45 | 30.01 | 32.31 | 32.16 | 354,300 |
Dec 07, 2023 | 31.60 | 31.86 | 30.43 | 30.63 | 30.49 | 354,700 |
Dec 06, 2023 | 31.22 | 32.18 | 30.64 | 31.82 | 31.67 | 561,400 |
Dec 05, 2023 | 30.31 | 31.60 | 29.93 | 31.09 | 30.95 | 583,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |