Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 39.30 | 40.05 | 39.00 | 39.97 | 39.97 | 422,000 |
May 09, 2024 | 39.15 | 39.29 | 38.49 | 39.26 | 39.26 | 582,800 |
May 08, 2024 | 39.00 | 39.26 | 37.22 | 38.83 | 38.83 | 701,700 |
May 07, 2024 | 37.65 | 37.93 | 37.47 | 37.61 | 37.61 | 378,400 |
May 06, 2024 | 38.05 | 38.06 | 37.22 | 37.52 | 37.52 | 300,000 |
May 03, 2024 | 38.29 | 38.39 | 37.67 | 37.82 | 37.82 | 237,400 |
May 02, 2024 | 37.78 | 38.16 | 37.35 | 37.97 | 37.97 | 414,600 |
May 01, 2024 | 37.48 | 38.03 | 37.35 | 37.53 | 37.53 | 400,900 |
Apr 30, 2024 | 37.44 | 37.92 | 37.32 | 37.62 | 37.62 | 274,600 |
Apr 29, 2024 | 37.53 | 37.73 | 37.35 | 37.56 | 37.56 | 286,000 |
Apr 26, 2024 | 37.37 | 37.75 | 37.25 | 37.43 | 37.43 | 183,800 |
Apr 25, 2024 | 38.08 | 38.08 | 37.33 | 37.49 | 37.49 | 291,400 |
Apr 24, 2024 | 37.40 | 38.39 | 37.16 | 38.23 | 38.23 | 553,200 |
Apr 23, 2024 | 37.00 | 38.00 | 37.00 | 37.71 | 37.71 | 317,100 |
Apr 22, 2024 | 36.71 | 37.09 | 36.50 | 36.84 | 36.84 | 203,200 |
Apr 19, 2024 | 35.90 | 36.72 | 35.90 | 36.65 | 36.65 | 258,000 |
Apr 18, 2024 | 35.45 | 36.23 | 35.36 | 36.14 | 36.14 | 286,500 |
Apr 17, 2024 | 35.73 | 35.91 | 35.32 | 35.32 | 35.32 | 249,400 |
Apr 16, 2024 | 35.46 | 35.67 | 35.26 | 35.46 | 35.46 | 203,300 |
Apr 15, 2024 | 35.77 | 36.04 | 35.38 | 35.47 | 35.47 | 229,500 |
Apr 12, 2024 | 35.62 | 36.06 | 35.62 | 35.79 | 35.79 | 346,400 |
Apr 11, 2024 | 35.85 | 36.30 | 35.60 | 36.02 | 36.02 | 296,100 |
Apr 10, 2024 | 36.01 | 36.09 | 35.48 | 35.80 | 35.80 | 262,500 |
Apr 09, 2024 | 36.83 | 37.10 | 36.73 | 36.96 | 36.96 | 205,600 |
Apr 08, 2024 | 36.57 | 36.83 | 36.50 | 36.58 | 36.58 | 300,600 |
Apr 05, 2024 | 36.40 | 36.51 | 36.00 | 36.43 | 36.43 | 253,500 |
Apr 04, 2024 | 36.88 | 37.10 | 36.38 | 36.43 | 36.43 | 238,200 |
Apr 03, 2024 | 36.93 | 37.15 | 36.58 | 36.62 | 36.62 | 273,500 |
Apr 02, 2024 | 37.57 | 37.85 | 37.00 | 37.22 | 37.22 | 335,400 |
Apr 01, 2024 | 38.56 | 38.56 | 37.81 | 37.83 | 37.83 | 214,300 |
Mar 28, 2024 | 38.95 | 38.97 | 38.55 | 38.64 | 38.64 | 300,900 |
Mar 27, 2024 | 38.18 | 38.79 | 38.05 | 38.77 | 38.77 | 386,900 |
Mar 26, 2024 | 37.84 | 37.93 | 37.50 | 37.92 | 37.92 | 240,500 |
Mar 25, 2024 | 37.72 | 37.90 | 37.46 | 37.52 | 37.52 | 229,200 |
Mar 22, 2024 | 37.73 | 37.94 | 37.54 | 37.61 | 37.61 | 329,700 |
Mar 21, 2024 | 37.96 | 38.26 | 37.57 | 37.63 | 37.63 | 317,400 |
Mar 20, 2024 | 36.84 | 38.04 | 36.84 | 37.85 | 37.85 | 410,900 |
Mar 19, 2024 | 37.17 | 37.65 | 37.03 | 37.13 | 37.13 | 228,500 |
Mar 18, 2024 | 37.18 | 37.37 | 36.86 | 37.14 | 37.14 | 388,000 |
Mar 15, 2024 | 36.73 | 37.36 | 36.71 | 37.26 | 37.26 | 860,900 |
Mar 14, 2024 | 37.47 | 37.48 | 36.63 | 36.99 | 36.99 | 354,400 |
Mar 13, 2024 | 38.22 | 38.47 | 37.48 | 37.61 | 37.61 | 266,000 |
Mar 12, 2024 | 37.60 | 38.28 | 37.54 | 38.25 | 38.25 | 372,000 |
Mar 11, 2024 | 38.27 | 38.64 | 37.72 | 37.75 | 37.75 | 368,500 |
Mar 08, 2024 | 38.63 | 39.09 | 38.27 | 38.45 | 38.45 | 422,400 |
Mar 07, 2024 | 37.62 | 38.45 | 37.62 | 38.42 | 38.42 | 315,300 |
Mar 06, 2024 | 38.13 | 38.13 | 37.33 | 37.44 | 37.44 | 306,900 |
Mar 06, 2024 | 0.15 Dividend | |||||
Mar 05, 2024 | 37.73 | 38.51 | 37.73 | 37.88 | 37.73 | 500,700 |
Mar 04, 2024 | 37.98 | 38.37 | 37.80 | 37.91 | 37.76 | 321,000 |
Mar 01, 2024 | 38.19 | 38.22 | 37.67 | 38.05 | 37.90 | 288,600 |
Feb 29, 2024 | 38.02 | 38.29 | 37.78 | 38.19 | 38.04 | 352,200 |
Feb 28, 2024 | 38.04 | 38.04 | 37.65 | 37.74 | 37.59 | 368,200 |
Feb 27, 2024 | 38.38 | 38.47 | 37.95 | 38.37 | 38.22 | 308,600 |
Feb 26, 2024 | 38.47 | 38.70 | 38.26 | 38.27 | 38.12 | 256,800 |
Feb 23, 2024 | 38.68 | 38.88 | 38.22 | 38.68 | 38.53 | 227,000 |
Feb 22, 2024 | 38.10 | 38.61 | 37.80 | 38.58 | 38.43 | 363,500 |
Feb 21, 2024 | 37.88 | 38.41 | 37.86 | 38.30 | 38.15 | 271,200 |
Feb 20, 2024 | 37.91 | 38.59 | 37.86 | 37.93 | 37.78 | 275,500 |
Feb 16, 2024 | 38.76 | 38.92 | 38.13 | 38.15 | 38.00 | 399,700 |
Feb 15, 2024 | 39.06 | 39.17 | 38.73 | 38.87 | 38.72 | 339,000 |
Feb 14, 2024 | 39.05 | 39.22 | 38.46 | 38.91 | 38.76 | 383,900 |
Feb 13, 2024 | 39.04 | 39.33 | 38.50 | 38.78 | 38.63 | 505,600 |
Feb 12, 2024 | 39.45 | 40.32 | 39.45 | 39.86 | 39.70 | 528,900 |
Feb 09, 2024 | 39.33 | 39.57 | 38.87 | 39.45 | 39.29 | 524,000 |
Feb 08, 2024 | 38.49 | 39.63 | 38.23 | 39.47 | 39.31 | 675,700 |
Feb 07, 2024 | 38.32 | 39.62 | 37.65 | 38.00 | 37.85 | 645,200 |
Feb 06, 2024 | 36.93 | 37.67 | 36.58 | 37.39 | 37.24 | 544,600 |
Feb 05, 2024 | 37.29 | 37.60 | 36.99 | 37.04 | 36.89 | 771,300 |
Feb 02, 2024 | 37.22 | 37.75 | 36.96 | 37.31 | 37.16 | 411,300 |
Feb 01, 2024 | 37.10 | 37.72 | 36.69 | 37.64 | 37.49 | 414,200 |
Jan 31, 2024 | 37.81 | 38.11 | 37.03 | 37.05 | 36.90 | 433,200 |
Jan 30, 2024 | 38.09 | 38.21 | 37.57 | 37.69 | 37.54 | 369,600 |
Jan 29, 2024 | 37.64 | 38.37 | 37.50 | 38.31 | 38.16 | 353,600 |
Jan 26, 2024 | 37.94 | 38.30 | 37.54 | 37.73 | 37.58 | 299,800 |
Jan 25, 2024 | 37.42 | 37.62 | 37.03 | 37.62 | 37.47 | 373,500 |
Jan 24, 2024 | 38.22 | 38.40 | 36.92 | 36.94 | 36.79 | 479,300 |
Jan 23, 2024 | 38.64 | 39.08 | 38.06 | 38.06 | 37.91 | 562,100 |
Jan 22, 2024 | 37.64 | 38.19 | 37.47 | 37.94 | 37.79 | 485,200 |
Jan 19, 2024 | 36.92 | 37.51 | 36.45 | 37.50 | 37.35 | 435,000 |
Jan 18, 2024 | 37.05 | 37.20 | 36.74 | 36.78 | 36.63 | 371,000 |
Jan 17, 2024 | 36.40 | 37.21 | 36.20 | 37.13 | 36.98 | 359,200 |
Jan 16, 2024 | 37.50 | 37.59 | 36.63 | 36.78 | 36.63 | 375,300 |
Jan 12, 2024 | 38.23 | 38.23 | 37.34 | 37.81 | 37.66 | 852,900 |
Jan 11, 2024 | 37.38 | 37.63 | 36.79 | 37.63 | 37.48 | 342,800 |
Jan 10, 2024 | 37.17 | 37.40 | 36.82 | 37.38 | 37.23 | 285,100 |
Jan 09, 2024 | 36.08 | 37.05 | 36.04 | 37.03 | 36.88 | 377,000 |
Jan 08, 2024 | 35.54 | 36.66 | 35.54 | 36.55 | 36.41 | 338,000 |
Jan 05, 2024 | 35.52 | 35.95 | 35.40 | 35.59 | 35.45 | 329,300 |
Jan 04, 2024 | 35.82 | 35.93 | 35.65 | 35.73 | 35.59 | 370,800 |
Jan 03, 2024 | 36.39 | 36.43 | 35.68 | 35.75 | 35.61 | 384,700 |
Jan 02, 2024 | 36.27 | 36.89 | 36.20 | 36.56 | 36.42 | 302,100 |
Dec 29, 2023 | 36.33 | 36.70 | 36.32 | 36.63 | 36.48 | 324,800 |
Dec 28, 2023 | 36.52 | 36.60 | 36.28 | 36.40 | 36.26 | 202,900 |
Dec 27, 2023 | 36.66 | 36.76 | 36.35 | 36.57 | 36.43 | 207,200 |
Dec 26, 2023 | 36.68 | 36.68 | 36.29 | 36.54 | 36.40 | 255,600 |
Dec 22, 2023 | 36.52 | 37.01 | 36.52 | 36.62 | 36.47 | 209,600 |
Dec 21, 2023 | 36.57 | 36.59 | 36.02 | 36.47 | 36.33 | 228,900 |
Dec 20, 2023 | 36.84 | 36.99 | 36.18 | 36.29 | 36.15 | 322,900 |
Dec 19, 2023 | 36.35 | 37.07 | 36.32 | 36.93 | 36.78 | 384,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |