Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 37.13 | 37.25 | 36.94 | 37.04 | 37.04 | 43,300 |
May 30, 2024 | 36.56 | 37.24 | 36.32 | 37.02 | 37.02 | 41,900 |
May 29, 2024 | 36.54 | 36.77 | 35.87 | 36.17 | 36.17 | 37,400 |
May 28, 2024 | 37.53 | 37.60 | 36.69 | 37.11 | 37.11 | 33,700 |
May 24, 2024 | 37.51 | 37.51 | 37.08 | 37.31 | 37.31 | 25,100 |
May 23, 2024 | 38.49 | 38.49 | 37.08 | 37.15 | 37.15 | 46,400 |
May 22, 2024 | 38.43 | 38.59 | 38.18 | 38.51 | 38.51 | 30,300 |
May 21, 2024 | 37.79 | 38.48 | 37.20 | 38.48 | 38.48 | 24,400 |
May 20, 2024 | 39.09 | 39.37 | 37.63 | 37.63 | 37.63 | 70,900 |
May 17, 2024 | 39.18 | 39.60 | 39.14 | 39.17 | 39.17 | 28,700 |
May 16, 2024 | 38.80 | 39.04 | 38.75 | 38.95 | 38.95 | 26,500 |
May 15, 2024 | 38.61 | 39.11 | 38.61 | 39.08 | 39.08 | 29,100 |
May 14, 2024 | 38.36 | 38.55 | 38.26 | 38.54 | 38.54 | 39,900 |
May 13, 2024 | 38.65 | 38.65 | 37.94 | 37.94 | 37.94 | 16,700 |
May 10, 2024 | 38.63 | 38.63 | 38.19 | 38.40 | 38.40 | 20,900 |
May 09, 2024 | 37.99 | 38.60 | 37.99 | 38.55 | 38.55 | 45,000 |
May 08, 2024 | 37.39 | 38.19 | 37.39 | 38.03 | 38.03 | 22,400 |
May 07, 2024 | 38.33 | 38.47 | 37.61 | 37.64 | 37.64 | 29,200 |
May 06, 2024 | 37.70 | 38.49 | 37.70 | 38.11 | 38.11 | 45,400 |
May 03, 2024 | 37.82 | 37.82 | 37.22 | 37.65 | 37.65 | 33,100 |
May 02, 2024 | 36.77 | 37.57 | 36.77 | 37.51 | 37.51 | 39,100 |
May 01, 2024 | 36.20 | 37.25 | 35.97 | 36.42 | 36.42 | 74,900 |
Apr 30, 2024 | 36.52 | 36.57 | 35.79 | 36.41 | 36.41 | 43,600 |
Apr 29, 2024 | 36.86 | 37.14 | 36.64 | 36.64 | 36.64 | 34,300 |
Apr 26, 2024 | 36.85 | 37.18 | 36.74 | 36.86 | 36.86 | 17,000 |
Apr 25, 2024 | 36.91 | 37.03 | 36.12 | 36.94 | 36.94 | 38,600 |
Apr 24, 2024 | 36.72 | 37.35 | 36.60 | 37.24 | 37.24 | 32,300 |
Apr 23, 2024 | 36.79 | 37.53 | 36.79 | 37.21 | 37.21 | 28,000 |
Apr 22, 2024 | 36.48 | 37.05 | 36.43 | 36.88 | 36.88 | 54,700 |
Apr 19, 2024 | 35.01 | 36.61 | 35.01 | 36.61 | 36.61 | 41,400 |
Apr 18, 2024 | 35.01 | 35.47 | 35.00 | 35.23 | 35.23 | 46,300 |
Apr 17, 2024 | 35.43 | 35.56 | 35.00 | 35.00 | 35.00 | 33,400 |
Apr 16, 2024 | 35.49 | 35.49 | 35.11 | 35.20 | 35.20 | 31,200 |
Apr 15, 2024 | 36.06 | 36.22 | 35.36 | 35.67 | 35.67 | 42,300 |
Apr 12, 2024 | 35.30 | 35.81 | 35.30 | 35.77 | 35.77 | 30,800 |
Apr 11, 2024 | 35.58 | 35.94 | 35.27 | 35.66 | 35.66 | 40,400 |
Apr 10, 2024 | 36.23 | 36.23 | 34.58 | 35.29 | 35.29 | 52,000 |
Apr 09, 2024 | 37.23 | 37.65 | 36.91 | 36.92 | 36.92 | 25,200 |
Apr 08, 2024 | 36.81 | 37.17 | 36.72 | 37.08 | 37.08 | 42,200 |
Apr 05, 2024 | 36.69 | 36.80 | 36.41 | 36.66 | 36.66 | 22,200 |
Apr 04, 2024 | 37.00 | 37.32 | 36.65 | 36.65 | 36.65 | 38,300 |
Apr 03, 2024 | 36.87 | 36.96 | 36.55 | 36.58 | 36.58 | 32,200 |
Apr 02, 2024 | 37.16 | 37.41 | 36.85 | 37.07 | 37.07 | 48,800 |
Apr 01, 2024 | 38.57 | 38.57 | 37.29 | 37.29 | 37.29 | 77,300 |
Mar 28, 2024 | 37.73 | 38.35 | 37.59 | 38.33 | 38.33 | 69,200 |
Mar 28, 2024 | 0.45 Dividend | |||||
Mar 27, 2024 | 36.96 | 38.09 | 36.96 | 38.09 | 37.64 | 42,100 |
Mar 26, 2024 | 37.32 | 37.32 | 36.75 | 36.89 | 36.45 | 33,800 |
Mar 25, 2024 | 37.19 | 37.44 | 36.88 | 37.04 | 36.60 | 30,100 |
Mar 22, 2024 | 37.98 | 37.98 | 36.94 | 37.03 | 36.59 | 45,800 |
Mar 21, 2024 | 38.19 | 38.23 | 37.62 | 37.90 | 37.45 | 49,800 |
Mar 20, 2024 | 35.99 | 38.16 | 35.99 | 37.95 | 37.50 | 71,200 |
Mar 19, 2024 | 36.24 | 36.66 | 35.90 | 36.34 | 35.91 | 52,200 |
Mar 18, 2024 | 36.85 | 36.85 | 35.97 | 36.13 | 35.70 | 73,700 |
Mar 15, 2024 | 36.54 | 37.45 | 36.54 | 36.92 | 36.48 | 127,200 |
Mar 14, 2024 | 37.60 | 37.77 | 36.59 | 36.75 | 36.32 | 43,700 |
Mar 13, 2024 | 37.87 | 38.40 | 37.59 | 37.86 | 37.41 | 94,400 |
Mar 12, 2024 | 38.43 | 38.43 | 37.86 | 38.00 | 37.55 | 48,900 |
Mar 11, 2024 | 37.73 | 38.01 | 37.33 | 38.01 | 37.56 | 34,400 |
Mar 08, 2024 | 37.88 | 38.36 | 37.58 | 37.70 | 37.25 | 30,900 |
Mar 07, 2024 | 37.70 | 38.25 | 37.30 | 37.40 | 36.96 | 35,700 |
Mar 06, 2024 | 37.82 | 38.15 | 36.91 | 37.57 | 37.13 | 41,600 |
Mar 05, 2024 | 36.78 | 37.93 | 36.78 | 37.65 | 37.21 | 45,900 |
Mar 04, 2024 | 37.01 | 37.74 | 36.58 | 36.94 | 36.50 | 37,100 |
Mar 01, 2024 | 37.07 | 37.20 | 36.29 | 36.89 | 36.45 | 48,500 |
Feb 29, 2024 | 37.25 | 37.78 | 36.93 | 37.23 | 36.79 | 41,200 |
Feb 28, 2024 | 37.00 | 37.27 | 36.51 | 36.65 | 36.22 | 48,200 |
Feb 27, 2024 | 37.35 | 37.68 | 36.91 | 37.19 | 36.75 | 31,900 |
Feb 26, 2024 | 37.21 | 37.62 | 36.84 | 37.04 | 36.60 | 44,000 |
Feb 23, 2024 | 37.34 | 37.57 | 37.10 | 37.33 | 36.89 | 31,900 |
Feb 22, 2024 | 37.87 | 38.18 | 37.08 | 37.36 | 36.92 | 44,200 |
Feb 21, 2024 | 37.86 | 38.08 | 37.63 | 37.82 | 37.37 | 40,300 |
Feb 20, 2024 | 37.90 | 38.55 | 37.53 | 37.87 | 37.42 | 38,300 |
Feb 16, 2024 | 38.51 | 38.89 | 38.03 | 38.29 | 37.84 | 37,400 |
Feb 15, 2024 | 37.88 | 39.01 | 37.81 | 38.83 | 38.37 | 46,900 |
Feb 14, 2024 | 36.87 | 37.67 | 36.57 | 37.63 | 37.19 | 69,600 |
Feb 13, 2024 | 37.67 | 38.25 | 36.12 | 36.41 | 35.98 | 67,800 |
Feb 12, 2024 | 37.82 | 38.95 | 37.82 | 38.53 | 38.07 | 56,800 |
Feb 09, 2024 | 37.66 | 38.07 | 37.06 | 37.91 | 37.46 | 52,200 |
Feb 08, 2024 | 36.71 | 37.67 | 36.48 | 37.67 | 37.22 | 60,300 |
Feb 07, 2024 | 37.47 | 37.47 | 36.35 | 36.91 | 36.47 | 46,900 |
Feb 06, 2024 | 37.69 | 37.89 | 37.02 | 37.13 | 36.69 | 49,900 |
Feb 05, 2024 | 37.82 | 38.19 | 37.65 | 37.78 | 37.33 | 63,600 |
Feb 02, 2024 | 38.38 | 38.87 | 37.96 | 38.26 | 37.81 | 70,000 |
Feb 01, 2024 | 39.50 | 39.67 | 37.64 | 38.83 | 38.37 | 146,900 |
Jan 31, 2024 | 42.93 | 43.00 | 39.42 | 39.42 | 38.95 | 80,700 |
Jan 30, 2024 | 42.35 | 42.53 | 41.63 | 42.38 | 41.88 | 62,900 |
Jan 29, 2024 | 41.86 | 42.62 | 41.80 | 42.44 | 41.94 | 40,800 |
Jan 26, 2024 | 41.91 | 42.17 | 41.71 | 41.98 | 41.48 | 23,800 |
Jan 25, 2024 | 41.22 | 41.71 | 40.43 | 41.71 | 41.22 | 74,700 |
Jan 24, 2024 | 41.04 | 41.59 | 40.95 | 41.20 | 40.71 | 37,200 |
Jan 23, 2024 | 41.55 | 41.55 | 40.72 | 40.80 | 40.32 | 30,400 |
Jan 22, 2024 | 40.66 | 41.30 | 40.66 | 41.22 | 40.73 | 42,100 |
Jan 19, 2024 | 40.11 | 40.28 | 39.54 | 40.25 | 39.77 | 36,100 |
Jan 18, 2024 | 39.80 | 39.87 | 39.44 | 39.82 | 39.35 | 42,200 |
Jan 17, 2024 | 39.53 | 40.34 | 39.47 | 39.80 | 39.33 | 32,500 |
Jan 16, 2024 | 40.43 | 40.75 | 39.74 | 39.75 | 39.28 | 74,000 |
Jan 12, 2024 | 41.29 | 41.39 | 40.43 | 40.73 | 40.25 | 34,100 |
Jan 11, 2024 | 41.06 | 42.24 | 40.32 | 40.87 | 40.39 | 33,900 |
Jan 10, 2024 | 41.18 | 41.43 | 40.82 | 41.13 | 40.64 | 33,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |