Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 38.34 | 38.58 | 37.77 | 38.01 | 38.01 | 365,162 |
May 20, 2024 | 38.34 | 38.70 | 37.76 | 38.57 | 38.57 | 1,431,100 |
May 17, 2024 | 38.99 | 39.16 | 38.41 | 38.44 | 38.44 | 2,755,900 |
May 16, 2024 | 41.00 | 41.14 | 40.15 | 40.69 | 40.69 | 963,500 |
May 15, 2024 | 40.76 | 41.25 | 40.10 | 41.01 | 41.01 | 1,686,700 |
May 14, 2024 | 39.60 | 40.73 | 39.40 | 40.02 | 40.02 | 1,732,400 |
May 13, 2024 | 37.88 | 39.25 | 37.80 | 39.13 | 39.13 | 1,495,100 |
May 10, 2024 | 36.92 | 37.78 | 36.75 | 37.65 | 37.65 | 2,507,900 |
May 09, 2024 | 36.50 | 37.89 | 35.49 | 36.06 | 36.06 | 3,336,600 |
May 08, 2024 | 33.82 | 34.26 | 33.74 | 33.97 | 33.97 | 1,507,800 |
May 07, 2024 | 34.55 | 34.80 | 33.88 | 34.02 | 34.02 | 1,108,300 |
May 06, 2024 | 34.02 | 34.92 | 33.94 | 34.63 | 34.63 | 1,312,300 |
May 03, 2024 | 34.13 | 34.70 | 33.48 | 33.67 | 33.67 | 942,400 |
May 02, 2024 | 34.20 | 34.39 | 33.44 | 33.47 | 33.47 | 522,500 |
May 01, 2024 | 34.34 | 34.52 | 33.68 | 33.82 | 33.82 | 678,200 |
Apr 30, 2024 | 34.47 | 34.95 | 34.28 | 34.52 | 34.52 | 694,100 |
Apr 29, 2024 | 35.42 | 35.67 | 34.59 | 34.75 | 34.75 | 600,200 |
Apr 26, 2024 | 34.87 | 35.47 | 34.83 | 35.35 | 35.35 | 721,100 |
Apr 25, 2024 | 35.03 | 35.31 | 34.77 | 34.88 | 34.88 | 1,078,800 |
Apr 24, 2024 | 35.24 | 35.53 | 34.96 | 35.30 | 35.30 | 852,800 |
Apr 23, 2024 | 34.64 | 35.63 | 34.60 | 35.48 | 35.48 | 757,200 |
Apr 22, 2024 | 34.11 | 34.36 | 33.79 | 34.31 | 34.31 | 708,400 |
Apr 19, 2024 | 33.60 | 34.11 | 33.60 | 34.00 | 34.00 | 571,300 |
Apr 18, 2024 | 33.72 | 34.17 | 33.42 | 33.81 | 33.81 | 555,800 |
Apr 17, 2024 | 34.46 | 34.60 | 33.20 | 33.48 | 33.48 | 691,300 |
Apr 16, 2024 | 33.60 | 34.29 | 33.08 | 34.23 | 34.23 | 1,020,300 |
Apr 15, 2024 | 33.42 | 34.02 | 33.39 | 33.62 | 33.62 | 605,300 |
Apr 12, 2024 | 33.80 | 34.19 | 33.05 | 33.45 | 33.45 | 940,500 |
Apr 11, 2024 | 34.57 | 34.57 | 33.51 | 33.84 | 33.84 | 765,500 |
Apr 10, 2024 | 34.25 | 34.52 | 33.53 | 34.44 | 34.44 | 1,046,600 |
Apr 09, 2024 | 34.55 | 34.72 | 34.24 | 34.42 | 34.42 | 688,400 |
Apr 08, 2024 | 34.24 | 34.94 | 34.24 | 34.50 | 34.50 | 812,200 |
Apr 05, 2024 | 34.69 | 35.03 | 34.12 | 34.29 | 34.29 | 1,080,800 |
Apr 04, 2024 | 37.24 | 37.42 | 34.83 | 34.89 | 34.89 | 1,171,700 |
Apr 03, 2024 | 36.97 | 37.65 | 36.77 | 37.06 | 37.06 | 1,183,200 |
Apr 02, 2024 | 36.47 | 37.08 | 36.14 | 36.93 | 36.93 | 1,174,600 |
Apr 01, 2024 | 36.61 | 36.97 | 36.34 | 36.60 | 36.60 | 746,600 |
Mar 28, 2024 | 36.48 | 36.61 | 36.11 | 36.15 | 36.15 | 578,100 |
Mar 27, 2024 | 34.94 | 36.41 | 34.88 | 36.37 | 36.37 | 740,400 |
Mar 26, 2024 | 34.51 | 34.95 | 34.47 | 34.58 | 34.58 | 744,600 |
Mar 25, 2024 | 34.86 | 35.23 | 34.39 | 34.45 | 34.45 | 820,300 |
Mar 22, 2024 | 35.44 | 35.44 | 34.61 | 34.68 | 34.68 | 977,600 |
Mar 21, 2024 | 35.70 | 35.98 | 35.05 | 35.22 | 35.22 | 1,018,200 |
Mar 20, 2024 | 36.02 | 36.73 | 35.92 | 36.47 | 36.47 | 589,000 |
Mar 19, 2024 | 35.56 | 36.16 | 35.27 | 36.14 | 36.14 | 590,100 |
Mar 18, 2024 | 35.60 | 35.86 | 35.31 | 35.65 | 35.65 | 698,900 |
Mar 15, 2024 | 35.72 | 36.28 | 35.65 | 35.76 | 35.76 | 958,400 |
Mar 14, 2024 | 36.50 | 36.60 | 35.69 | 35.96 | 35.96 | 413,800 |
Mar 13, 2024 | 36.16 | 37.26 | 36.15 | 36.66 | 36.66 | 631,200 |
Mar 12, 2024 | 36.30 | 36.65 | 35.97 | 36.16 | 36.16 | 619,800 |
Mar 11, 2024 | 36.61 | 36.65 | 35.60 | 36.31 | 36.31 | 720,800 |
Mar 08, 2024 | 36.89 | 37.50 | 36.60 | 36.91 | 36.91 | 1,128,100 |
Mar 07, 2024 | 37.01 | 37.07 | 36.38 | 36.71 | 36.71 | 531,200 |
Mar 06, 2024 | 35.90 | 37.00 | 35.57 | 36.97 | 36.97 | 1,021,200 |
Mar 05, 2024 | 34.75 | 36.10 | 34.65 | 35.85 | 35.85 | 816,300 |
Mar 05, 2024 | 0.27 Dividend | |||||
Mar 04, 2024 | 35.37 | 36.24 | 35.05 | 35.20 | 34.93 | 857,900 |
Mar 01, 2024 | 35.51 | 35.75 | 34.89 | 35.41 | 35.14 | 682,900 |
Feb 29, 2024 | 35.58 | 35.95 | 34.91 | 35.38 | 35.11 | 771,800 |
Feb 28, 2024 | 35.13 | 35.78 | 35.10 | 35.22 | 34.95 | 522,900 |
Feb 27, 2024 | 35.93 | 36.15 | 35.11 | 35.48 | 35.21 | 801,300 |
Feb 26, 2024 | 35.87 | 36.36 | 35.65 | 35.66 | 35.39 | 736,700 |
Feb 23, 2024 | 35.33 | 35.88 | 34.94 | 35.85 | 35.58 | 1,185,100 |
Feb 22, 2024 | 35.12 | 36.27 | 34.42 | 35.33 | 35.06 | 1,904,400 |
Feb 21, 2024 | 34.54 | 35.09 | 33.92 | 34.23 | 33.97 | 1,483,200 |
Feb 20, 2024 | 34.80 | 35.37 | 34.62 | 34.76 | 34.49 | 1,190,100 |
Feb 16, 2024 | 34.69 | 35.61 | 34.29 | 34.93 | 34.66 | 894,700 |
Feb 15, 2024 | 33.84 | 34.99 | 33.84 | 34.91 | 34.64 | 970,200 |
Feb 14, 2024 | 34.54 | 34.54 | 33.61 | 33.80 | 33.54 | 585,600 |
Feb 13, 2024 | 34.40 | 34.66 | 33.79 | 34.18 | 33.92 | 717,700 |
Feb 12, 2024 | 35.20 | 35.80 | 35.10 | 35.17 | 34.90 | 648,000 |
Feb 09, 2024 | 35.62 | 35.62 | 34.67 | 35.11 | 34.84 | 679,400 |
Feb 08, 2024 | 34.44 | 35.75 | 34.19 | 35.64 | 35.37 | 1,032,300 |
Feb 07, 2024 | 34.29 | 34.45 | 33.72 | 34.20 | 33.94 | 703,400 |
Feb 06, 2024 | 34.32 | 34.87 | 33.92 | 34.09 | 33.83 | 828,700 |
Feb 05, 2024 | 34.91 | 35.10 | 34.13 | 34.19 | 33.93 | 838,700 |
Feb 02, 2024 | 35.24 | 35.73 | 34.68 | 35.42 | 35.15 | 571,300 |
Feb 01, 2024 | 34.55 | 35.77 | 34.55 | 35.74 | 35.47 | 821,000 |
Jan 31, 2024 | 34.64 | 35.31 | 34.31 | 34.37 | 34.11 | 995,200 |
Jan 30, 2024 | 34.50 | 34.80 | 34.20 | 34.55 | 34.28 | 594,300 |
Jan 29, 2024 | 33.64 | 34.87 | 33.59 | 34.85 | 34.58 | 664,000 |
Jan 26, 2024 | 33.95 | 33.97 | 33.41 | 33.56 | 33.30 | 667,900 |
Jan 25, 2024 | 33.80 | 33.86 | 33.12 | 33.62 | 33.36 | 509,300 |
Jan 24, 2024 | 34.16 | 34.16 | 33.26 | 33.36 | 33.10 | 563,700 |
Jan 23, 2024 | 33.46 | 34.23 | 33.46 | 33.75 | 33.49 | 975,300 |
Jan 22, 2024 | 33.13 | 34.16 | 32.76 | 34.06 | 33.80 | 1,006,200 |
Jan 19, 2024 | 32.81 | 32.82 | 32.30 | 32.70 | 32.45 | 587,500 |
Jan 18, 2024 | 32.39 | 32.66 | 31.87 | 32.66 | 32.41 | 654,600 |
Jan 17, 2024 | 31.56 | 32.17 | 31.24 | 32.14 | 31.89 | 802,700 |
Jan 16, 2024 | 32.03 | 32.28 | 31.38 | 32.11 | 31.86 | 1,111,000 |
Jan 12, 2024 | 33.22 | 33.31 | 32.29 | 32.39 | 32.14 | 1,214,100 |
Jan 11, 2024 | 34.25 | 34.31 | 32.88 | 33.08 | 32.83 | 698,400 |
Jan 10, 2024 | 34.21 | 34.44 | 33.90 | 34.23 | 33.97 | 553,100 |
Jan 09, 2024 | 33.91 | 34.35 | 33.89 | 34.09 | 33.83 | 510,800 |
Jan 08, 2024 | 33.48 | 34.50 | 33.48 | 34.38 | 34.12 | 658,900 |
Jan 05, 2024 | 33.10 | 34.23 | 33.10 | 33.43 | 33.17 | 1,058,900 |
Jan 04, 2024 | 33.17 | 33.72 | 32.65 | 33.43 | 33.17 | 750,000 |
Jan 03, 2024 | 34.32 | 34.32 | 33.14 | 33.19 | 32.94 | 871,100 |
Jan 02, 2024 | 35.01 | 35.42 | 34.22 | 34.36 | 34.10 | 1,096,000 |
Dec 29, 2023 | 35.24 | 35.49 | 34.73 | 35.01 | 34.74 | 736,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |