Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 38.49 | 39.00 | 37.90 | 38.95 | 38.95 | 392,546 |
May 01, 2024 | 37.09 | 38.47 | 36.14 | 37.97 | 37.97 | 997,400 |
Apr 30, 2024 | 36.77 | 37.14 | 36.55 | 36.96 | 36.96 | 264,100 |
Apr 29, 2024 | 37.01 | 37.50 | 36.70 | 36.97 | 36.97 | 377,200 |
Apr 26, 2024 | 37.39 | 37.75 | 37.06 | 37.09 | 37.09 | 292,800 |
Apr 25, 2024 | 37.44 | 37.89 | 37.01 | 37.40 | 37.40 | 400,600 |
Apr 24, 2024 | 37.79 | 38.47 | 37.55 | 37.98 | 37.98 | 273,000 |
Apr 23, 2024 | 38.28 | 38.78 | 37.73 | 38.10 | 38.10 | 513,500 |
Apr 22, 2024 | 37.25 | 38.11 | 36.84 | 38.09 | 38.09 | 464,500 |
Apr 19, 2024 | 36.42 | 37.42 | 36.30 | 37.41 | 37.41 | 808,200 |
Apr 18, 2024 | 35.42 | 36.27 | 35.00 | 36.26 | 36.26 | 487,500 |
Apr 17, 2024 | 34.91 | 35.56 | 34.36 | 35.21 | 35.21 | 425,700 |
Apr 16, 2024 | 35.48 | 35.48 | 34.39 | 34.61 | 34.61 | 447,000 |
Apr 15, 2024 | 36.26 | 36.26 | 34.79 | 34.96 | 34.96 | 562,400 |
Apr 12, 2024 | 37.32 | 37.46 | 35.55 | 35.60 | 35.60 | 679,600 |
Apr 11, 2024 | 38.19 | 38.41 | 37.26 | 37.35 | 37.35 | 618,600 |
Apr 10, 2024 | 38.86 | 38.95 | 37.65 | 37.90 | 37.90 | 1,014,400 |
Apr 09, 2024 | 39.98 | 40.25 | 39.43 | 39.64 | 39.64 | 534,200 |
Apr 08, 2024 | 39.02 | 39.88 | 39.02 | 39.76 | 39.76 | 406,100 |
Apr 05, 2024 | 38.78 | 39.57 | 38.07 | 39.16 | 39.16 | 289,900 |
Apr 04, 2024 | 39.68 | 39.95 | 38.34 | 38.55 | 38.55 | 515,200 |
Apr 03, 2024 | 39.99 | 40.40 | 39.24 | 39.32 | 39.32 | 443,500 |
Apr 02, 2024 | 40.58 | 41.05 | 40.02 | 40.02 | 40.02 | 458,800 |
Apr 01, 2024 | 42.17 | 42.21 | 41.23 | 41.26 | 41.26 | 329,600 |
Mar 28, 2024 | 40.64 | 42.42 | 40.58 | 42.30 | 42.30 | 433,200 |
Mar 27, 2024 | 40.34 | 41.02 | 39.94 | 40.70 | 40.70 | 277,800 |
Mar 26, 2024 | 39.52 | 40.85 | 39.52 | 40.24 | 40.24 | 273,000 |
Mar 25, 2024 | 39.92 | 40.20 | 39.70 | 39.72 | 39.72 | 401,800 |
Mar 22, 2024 | 40.32 | 40.32 | 39.57 | 40.01 | 40.01 | 259,600 |
Mar 21, 2024 | 40.20 | 40.60 | 39.88 | 40.34 | 40.34 | 686,500 |
Mar 20, 2024 | 39.38 | 40.67 | 39.32 | 39.88 | 39.88 | 445,600 |
Mar 19, 2024 | 39.40 | 40.15 | 38.98 | 39.52 | 39.52 | 478,900 |
Mar 18, 2024 | 39.68 | 39.93 | 39.15 | 39.44 | 39.44 | 382,100 |
Mar 15, 2024 | 38.95 | 40.28 | 38.88 | 39.86 | 39.86 | 2,701,500 |
Mar 14, 2024 | 40.09 | 40.17 | 38.52 | 39.07 | 39.07 | 431,300 |
Mar 13, 2024 | 40.14 | 40.78 | 39.83 | 39.91 | 39.91 | 465,100 |
Mar 12, 2024 | 40.52 | 41.05 | 40.10 | 40.11 | 40.11 | 582,000 |
Mar 11, 2024 | 40.92 | 41.20 | 40.24 | 40.53 | 40.53 | 430,800 |
Mar 08, 2024 | 40.84 | 41.16 | 40.09 | 41.02 | 41.02 | 212,700 |
Mar 07, 2024 | 39.00 | 40.73 | 39.00 | 40.66 | 40.66 | 713,900 |
Mar 06, 2024 | 39.07 | 39.60 | 38.50 | 38.96 | 38.96 | 447,500 |
Mar 05, 2024 | 38.90 | 39.44 | 38.69 | 38.93 | 38.93 | 291,700 |
Mar 04, 2024 | 39.38 | 39.40 | 38.51 | 38.95 | 38.95 | 218,800 |
Mar 01, 2024 | 38.99 | 39.66 | 38.12 | 39.40 | 39.40 | 363,300 |
Feb 29, 2024 | 37.51 | 39.14 | 37.49 | 38.66 | 38.66 | 793,200 |
Feb 28, 2024 | 38.12 | 38.13 | 37.28 | 37.54 | 37.54 | 430,200 |
Feb 28, 2024 | 0.548 Dividend | |||||
Feb 27, 2024 | 39.44 | 39.85 | 38.14 | 38.56 | 38.01 | 598,400 |
Feb 26, 2024 | 41.20 | 41.35 | 39.13 | 39.36 | 38.80 | 1,268,800 |
Feb 23, 2024 | 41.52 | 41.92 | 41.03 | 41.31 | 40.72 | 530,000 |
Feb 22, 2024 | 43.26 | 43.50 | 41.36 | 41.48 | 40.89 | 340,200 |
Feb 21, 2024 | 43.11 | 43.66 | 42.90 | 42.98 | 42.37 | 411,600 |
Feb 20, 2024 | 42.74 | 43.40 | 42.71 | 43.09 | 42.48 | 389,100 |
Feb 16, 2024 | 42.58 | 43.14 | 42.43 | 42.87 | 42.26 | 315,500 |
Feb 15, 2024 | 41.91 | 42.98 | 41.72 | 42.95 | 42.34 | 445,300 |
Feb 14, 2024 | 40.94 | 41.58 | 40.50 | 41.55 | 40.96 | 329,600 |
Feb 13, 2024 | 41.75 | 42.00 | 40.04 | 40.27 | 39.70 | 724,100 |
Feb 12, 2024 | 41.76 | 42.71 | 41.76 | 42.50 | 41.90 | 336,300 |
Feb 09, 2024 | 41.03 | 42.16 | 41.03 | 41.91 | 41.31 | 209,800 |
Feb 08, 2024 | 41.57 | 41.74 | 40.84 | 41.40 | 40.81 | 428,500 |
Feb 07, 2024 | 42.72 | 42.85 | 41.66 | 41.68 | 41.09 | 385,500 |
Feb 06, 2024 | 42.03 | 42.54 | 41.83 | 42.39 | 41.79 | 223,800 |
Feb 05, 2024 | 41.59 | 42.53 | 41.30 | 42.00 | 41.40 | 408,200 |
Feb 02, 2024 | 42.54 | 42.68 | 41.60 | 42.16 | 41.56 | 385,900 |
Feb 01, 2024 | 43.00 | 43.00 | 41.75 | 42.54 | 41.94 | 343,900 |
Jan 31, 2024 | 42.73 | 43.11 | 41.88 | 42.05 | 41.45 | 459,000 |
Jan 30, 2024 | 41.68 | 42.92 | 41.68 | 42.87 | 42.26 | 268,800 |
Jan 29, 2024 | 42.23 | 42.86 | 41.75 | 42.65 | 42.04 | 263,500 |
Jan 26, 2024 | 42.69 | 42.75 | 41.67 | 42.00 | 41.40 | 745,100 |
Jan 25, 2024 | 41.53 | 42.83 | 41.37 | 42.61 | 42.00 | 481,100 |
Jan 24, 2024 | 42.06 | 42.99 | 41.27 | 41.47 | 40.88 | 402,600 |
Jan 23, 2024 | 41.36 | 42.21 | 40.99 | 41.65 | 41.06 | 302,400 |
Jan 22, 2024 | 41.67 | 42.25 | 41.07 | 41.30 | 40.71 | 402,300 |
Jan 19, 2024 | 40.99 | 41.73 | 40.33 | 41.65 | 41.06 | 307,200 |
Jan 18, 2024 | 40.74 | 41.31 | 40.31 | 40.91 | 40.33 | 312,500 |
Jan 17, 2024 | 40.51 | 40.84 | 40.00 | 40.58 | 40.00 | 467,500 |
Jan 16, 2024 | 40.39 | 41.25 | 39.81 | 41.17 | 40.58 | 427,900 |
Jan 15, 2024 | 40.27 | 41.07 | 40.03 | 40.96 | 40.38 | 200,400 |
Jan 12, 2024 | 40.43 | 41.60 | 40.33 | 40.37 | 39.80 | 258,200 |
Jan 11, 2024 | 41.34 | 41.34 | 40.25 | 40.47 | 39.89 | 679,700 |
Jan 10, 2024 | 40.62 | 41.67 | 40.58 | 41.22 | 40.63 | 355,300 |
Jan 09, 2024 | 41.26 | 41.26 | 40.35 | 40.68 | 40.10 | 206,600 |
Jan 08, 2024 | 40.41 | 41.45 | 40.17 | 41.28 | 40.69 | 604,500 |
Jan 05, 2024 | 40.49 | 41.23 | 40.18 | 40.47 | 39.89 | 325,200 |
Jan 04, 2024 | 40.87 | 41.06 | 40.41 | 40.68 | 40.10 | 317,100 |
Jan 03, 2024 | 41.49 | 41.65 | 40.70 | 40.99 | 40.41 | 158,700 |
Jan 02, 2024 | 41.31 | 42.24 | 41.13 | 41.54 | 40.95 | 329,700 |
Dec 29, 2023 | 41.59 | 41.86 | 41.18 | 41.76 | 41.17 | 204,400 |
Dec 28, 2023 | 41.86 | 42.29 | 41.24 | 41.68 | 41.09 | 210,400 |
Dec 27, 2023 | 41.75 | 42.46 | 41.70 | 41.97 | 41.37 | 371,400 |
Dec 22, 2023 | 41.68 | 42.22 | 41.61 | 42.03 | 41.43 | 255,900 |
Dec 21, 2023 | 40.51 | 41.75 | 40.51 | 41.74 | 41.15 | 272,100 |
Dec 20, 2023 | 40.53 | 41.46 | 40.11 | 40.24 | 39.67 | 415,300 |
Dec 19, 2023 | 40.80 | 41.42 | 40.00 | 40.85 | 40.27 | 301,100 |
Dec 18, 2023 | 40.37 | 40.90 | 40.15 | 40.34 | 39.77 | 303,600 |
Dec 15, 2023 | 41.20 | 41.48 | 40.02 | 40.31 | 39.74 | 2,494,400 |
Dec 14, 2023 | 40.17 | 41.36 | 40.15 | 41.24 | 40.65 | 612,300 |
Dec 13, 2023 | 38.37 | 40.00 | 37.80 | 39.81 | 39.24 | 594,600 |
Dec 12, 2023 | 38.75 | 38.80 | 37.80 | 38.19 | 37.65 | 587,200 |
Dec 11, 2023 | 38.12 | 39.03 | 37.55 | 38.81 | 38.26 | 589,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |