Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 40.49 | 40.63 | 40.49 | 40.54 | 40.54 | 24,500 |
May 17, 2024 | 40.47 | 40.50 | 40.41 | 40.48 | 40.48 | 25,900 |
May 16, 2024 | 40.52 | 40.60 | 40.46 | 40.46 | 40.46 | 68,200 |
May 15, 2024 | 40.23 | 40.52 | 40.23 | 40.50 | 40.50 | 165,200 |
May 14, 2024 | 40.06 | 40.18 | 39.96 | 40.15 | 40.15 | 40,500 |
May 13, 2024 | 40.03 | 40.05 | 39.96 | 40.02 | 40.02 | 46,100 |
May 10, 2024 | 40.07 | 40.07 | 39.95 | 40.02 | 40.02 | 32,400 |
May 09, 2024 | 39.82 | 39.97 | 39.76 | 39.97 | 39.97 | 75,200 |
May 08, 2024 | 39.71 | 39.83 | 39.64 | 39.81 | 39.81 | 154,000 |
May 07, 2024 | 39.82 | 39.87 | 39.74 | 39.81 | 39.81 | 15,300 |
May 06, 2024 | 39.59 | 39.72 | 39.57 | 39.72 | 39.72 | 14,500 |
May 03, 2024 | 39.39 | 39.51 | 39.33 | 39.47 | 39.47 | 18,500 |
May 02, 2024 | 38.91 | 39.12 | 38.88 | 39.10 | 39.10 | 8,900 |
May 01, 2024 | 38.85 | 39.22 | 38.82 | 38.87 | 38.87 | 12,500 |
Apr 30, 2024 | 39.33 | 39.35 | 38.97 | 38.97 | 38.97 | 57,300 |
Apr 29, 2024 | 39.32 | 39.42 | 39.24 | 39.34 | 39.34 | 34,000 |
Apr 26, 2024 | 39.32 | 39.33 | 39.24 | 39.28 | 39.28 | 40,300 |
Apr 25, 2024 | 38.76 | 39.05 | 38.66 | 39.02 | 39.02 | 105,500 |
Apr 24, 2024 | 39.21 | 39.21 | 39.01 | 39.13 | 39.13 | 56,800 |
Apr 23, 2024 | 38.93 | 39.16 | 38.93 | 39.10 | 39.10 | 178,200 |
Apr 22, 2024 | 38.70 | 38.89 | 38.51 | 38.80 | 38.80 | 43,500 |
Apr 19, 2024 | 38.78 | 38.78 | 38.47 | 38.50 | 38.50 | 60,200 |
Apr 18, 2024 | 38.91 | 39.00 | 38.67 | 38.76 | 38.76 | 37,700 |
Apr 17, 2024 | 39.14 | 39.14 | 38.71 | 38.82 | 38.82 | 44,700 |
Apr 16, 2024 | 38.98 | 39.12 | 38.85 | 38.98 | 38.98 | 60,600 |
Apr 15, 2024 | 39.53 | 39.58 | 38.93 | 39.01 | 39.01 | 28,100 |
Apr 12, 2024 | 39.56 | 39.60 | 39.28 | 39.36 | 39.36 | 18,700 |
Apr 11, 2024 | 39.59 | 39.82 | 39.50 | 39.78 | 39.78 | 93,500 |
Apr 10, 2024 | 39.45 | 39.63 | 39.44 | 39.55 | 39.55 | 121,200 |
Apr 09, 2024 | 39.87 | 39.87 | 39.57 | 39.80 | 39.80 | 296,900 |
Apr 08, 2024 | 39.84 | 39.84 | 39.74 | 39.79 | 39.79 | 118,200 |
Apr 05, 2024 | 39.57 | 39.85 | 39.57 | 39.77 | 39.77 | 97,600 |
Apr 04, 2024 | 40.04 | 40.05 | 39.40 | 39.47 | 39.47 | 102,000 |
Apr 03, 2024 | 39.67 | 39.91 | 39.67 | 39.82 | 39.82 | 124,000 |
Apr 02, 2024 | 39.72 | 39.80 | 39.64 | 39.79 | 39.79 | 373,300 |
Apr 01, 2024 | 40.42 | 40.42 | 39.86 | 39.99 | 39.99 | 985,300 |
Mar 28, 2024 | 40.04 | 40.05 | 39.96 | 40.04 | 40.04 | 358,400 |
Mar 27, 2024 | 40.00 | 40.03 | 39.96 | 39.96 | 39.96 | 31,800 |
Mar 26, 2024 | 39.93 | 40.02 | 39.93 | 39.99 | 39.99 | 17,900 |
Mar 25, 2024 | 40.11 | 40.11 | 39.94 | 39.99 | 39.99 | 6,600 |
Mar 22, 2024 | 39.94 | 40.01 | 39.92 | 39.94 | 39.94 | 7,800 |
Mar 21, 2024 | 39.95 | 39.98 | 39.92 | 39.95 | 39.95 | 4,900 |
Mar 20, 2024 | 39.95 | 39.97 | 39.91 | 39.97 | 39.97 | 12,300 |
Mar 19, 2024 | 39.95 | 39.95 | 39.89 | 39.93 | 39.93 | 2,200 |
Mar 18, 2024 | 39.90 | 39.92 | 39.88 | 39.92 | 39.92 | 5,100 |
Mar 15, 2024 | 39.86 | 39.90 | 39.84 | 39.90 | 39.90 | 8,100 |
Mar 14, 2024 | 39.85 | 39.94 | 39.83 | 39.87 | 39.87 | 3,000 |
Mar 13, 2024 | 39.86 | 39.92 | 39.84 | 39.88 | 39.88 | 9,400 |
Mar 12, 2024 | 39.87 | 39.89 | 39.83 | 39.85 | 39.85 | 7,700 |
Mar 11, 2024 | 39.76 | 39.85 | 39.76 | 39.85 | 39.85 | 4,100 |
Mar 08, 2024 | 39.79 | 39.83 | 39.77 | 39.78 | 39.78 | 9,100 |
Mar 07, 2024 | 39.80 | 39.84 | 39.76 | 39.81 | 39.81 | 6,500 |
Mar 06, 2024 | 39.76 | 39.76 | 39.73 | 39.76 | 39.76 | 1,100 |
Mar 05, 2024 | 39.72 | 39.73 | 39.70 | 39.71 | 39.71 | 8,700 |
Mar 04, 2024 | 39.77 | 39.83 | 39.75 | 39.76 | 39.76 | 5,500 |
Mar 01, 2024 | 39.75 | 39.78 | 39.75 | 39.75 | 39.75 | 27,900 |
Feb 29, 2024 | 39.69 | 39.75 | 39.68 | 39.71 | 39.71 | 12,600 |
Feb 28, 2024 | 39.65 | 39.72 | 39.65 | 39.70 | 39.70 | 91,000 |
Feb 27, 2024 | 39.66 | 39.67 | 39.64 | 39.67 | 39.67 | 2,000 |
Feb 26, 2024 | 39.65 | 39.72 | 39.65 | 39.67 | 39.67 | 11,400 |
Feb 23, 2024 | 39.67 | 39.70 | 39.64 | 39.64 | 39.64 | 6,300 |
Feb 22, 2024 | 39.57 | 39.63 | 39.56 | 39.63 | 39.63 | 12,800 |
Feb 21, 2024 | 39.32 | 39.38 | 39.30 | 39.38 | 39.38 | 31,300 |
Feb 20, 2024 | 39.33 | 39.42 | 39.29 | 39.33 | 39.33 | 32,100 |
Feb 16, 2024 | 39.42 | 39.52 | 39.41 | 39.41 | 39.41 | 3,400 |
Feb 15, 2024 | 39.44 | 39.49 | 39.37 | 39.44 | 39.44 | 32,500 |
Feb 14, 2024 | 39.37 | 39.39 | 39.31 | 39.39 | 39.39 | 15,300 |
Feb 13, 2024 | 39.23 | 39.32 | 39.15 | 39.23 | 39.23 | 8,300 |
Feb 12, 2024 | 39.41 | 39.49 | 39.39 | 39.40 | 39.40 | 27,700 |
Feb 09, 2024 | 39.38 | 39.47 | 39.38 | 39.42 | 39.42 | 6,500 |
Feb 08, 2024 | 39.36 | 39.40 | 39.32 | 39.40 | 39.40 | 8,500 |
Feb 07, 2024 | 39.30 | 39.39 | 39.27 | 39.35 | 39.35 | 47,800 |
Feb 06, 2024 | 39.18 | 39.23 | 39.17 | 39.23 | 39.23 | 2,200 |
Feb 05, 2024 | 39.11 | 39.23 | 39.11 | 39.20 | 39.20 | 4,600 |
Feb 02, 2024 | 39.05 | 39.22 | 39.03 | 39.21 | 39.21 | 6,300 |
Feb 01, 2024 | 38.86 | 39.01 | 38.85 | 39.00 | 39.00 | 10,200 |
Jan 31, 2024 | 39.02 | 39.02 | 38.77 | 38.78 | 38.78 | 25,800 |
Jan 30, 2024 | 39.08 | 39.13 | 39.03 | 39.03 | 39.03 | 15,900 |
Jan 29, 2024 | 38.94 | 39.07 | 38.90 | 39.07 | 39.07 | 9,100 |
Jan 26, 2024 | 38.99 | 39.02 | 38.90 | 38.95 | 38.95 | 14,800 |
Jan 25, 2024 | 38.90 | 38.94 | 38.87 | 38.92 | 38.92 | 3,200 |
Jan 24, 2024 | 38.94 | 38.94 | 38.82 | 38.89 | 38.89 | 9,500 |
Jan 23, 2024 | 38.78 | 38.84 | 38.75 | 38.84 | 38.84 | 3,900 |
Jan 22, 2024 | 38.71 | 38.75 | 38.70 | 38.72 | 38.72 | 6,300 |
Jan 19, 2024 | 38.44 | 38.67 | 38.41 | 38.64 | 38.64 | 11,100 |
Jan 18, 2024 | 38.25 | 38.43 | 38.18 | 38.37 | 38.37 | 20,100 |
Jan 17, 2024 | 38.10 | 38.15 | 38.02 | 38.15 | 38.15 | 1,700 |
Jan 16, 2024 | 38.32 | 38.35 | 38.25 | 38.25 | 38.25 | 2,300 |
Jan 12, 2024 | 38.40 | 38.40 | 38.34 | 38.39 | 38.39 | 3,300 |
Jan 11, 2024 | 38.20 | 38.40 | 38.20 | 38.39 | 38.39 | 202,600 |
Jan 10, 2024 | 38.28 | 38.37 | 38.27 | 38.34 | 38.34 | 3,600 |
Jan 09, 2024 | 38.03 | 38.27 | 38.03 | 38.16 | 38.16 | 12,900 |
Jan 08, 2024 | 37.83 | 38.22 | 37.83 | 38.21 | 38.21 | 6,100 |
Jan 05, 2024 | 37.77 | 37.87 | 37.77 | 37.85 | 37.85 | 5,800 |
Jan 04, 2024 | 37.90 | 37.93 | 37.78 | 37.78 | 37.78 | 15,400 |
Jan 03, 2024 | 37.89 | 38.04 | 37.85 | 37.85 | 37.85 | 23,100 |
Jan 02, 2024 | 38.04 | 38.09 | 37.97 | 38.04 | 38.04 | 4,600 |
Dec 29, 2023 | 38.19 | 38.24 | 38.17 | 38.21 | 38.21 | 4,500 |
Dec 28, 2023 | 38.28 | 38.28 | 38.23 | 38.24 | 38.24 | 5,700 |
Dec 27, 2023 | 37.61 | 38.25 | 37.61 | 38.22 | 38.22 | 4,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |