Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 36.39 | 37.29 | 36.58 | 37.27 | 37.27 | 200,402 |
May 03, 2024 | 36.19 | 36.78 | 36.03 | 36.35 | 36.35 | 417,100 |
May 02, 2024 | 36.74 | 37.81 | 35.03 | 35.74 | 35.74 | 661,200 |
May 01, 2024 | 37.62 | 38.42 | 37.41 | 37.62 | 37.62 | 297,500 |
Apr 30, 2024 | 38.19 | 38.21 | 37.50 | 37.53 | 37.53 | 376,700 |
Apr 29, 2024 | 38.40 | 38.70 | 38.20 | 38.35 | 38.35 | 240,500 |
Apr 26, 2024 | 38.32 | 38.67 | 38.28 | 38.43 | 38.43 | 209,400 |
Apr 26, 2024 | 0.05 Dividend | |||||
Apr 25, 2024 | 38.50 | 38.50 | 37.94 | 38.27 | 38.22 | 446,200 |
Apr 24, 2024 | 38.64 | 38.87 | 38.37 | 38.83 | 38.78 | 186,900 |
Apr 23, 2024 | 38.20 | 38.87 | 38.20 | 38.64 | 38.59 | 203,100 |
Apr 22, 2024 | 37.99 | 38.40 | 37.69 | 38.14 | 38.09 | 194,400 |
Apr 19, 2024 | 37.08 | 37.97 | 36.94 | 37.79 | 37.74 | 255,000 |
Apr 18, 2024 | 37.09 | 37.50 | 37.01 | 37.19 | 37.14 | 282,000 |
Apr 17, 2024 | 37.25 | 37.49 | 36.95 | 37.09 | 37.04 | 297,000 |
Apr 16, 2024 | 37.36 | 37.56 | 36.92 | 36.92 | 36.87 | 275,700 |
Apr 15, 2024 | 37.54 | 37.78 | 37.15 | 37.58 | 37.53 | 391,600 |
Apr 12, 2024 | 37.76 | 37.76 | 37.20 | 37.37 | 37.32 | 282,700 |
Apr 11, 2024 | 37.56 | 38.05 | 37.46 | 37.96 | 37.91 | 655,200 |
Apr 10, 2024 | 38.60 | 38.80 | 37.43 | 37.46 | 37.41 | 485,500 |
Apr 09, 2024 | 39.30 | 39.50 | 39.15 | 39.39 | 39.34 | 411,500 |
Apr 08, 2024 | 38.77 | 39.20 | 38.77 | 39.12 | 39.07 | 399,500 |
Apr 05, 2024 | 38.39 | 38.81 | 38.39 | 38.62 | 38.57 | 411,700 |
Apr 04, 2024 | 38.90 | 39.22 | 38.41 | 38.43 | 38.38 | 428,900 |
Apr 03, 2024 | 38.12 | 38.71 | 38.12 | 38.48 | 38.43 | 298,200 |
Apr 02, 2024 | 38.43 | 38.65 | 37.95 | 38.40 | 38.35 | 432,800 |
Apr 01, 2024 | 39.98 | 39.98 | 38.83 | 38.83 | 38.78 | 338,400 |
Mar 28, 2024 | 39.62 | 40.67 | 39.62 | 39.90 | 39.85 | 566,200 |
Mar 27, 2024 | 38.68 | 39.68 | 38.68 | 39.62 | 39.57 | 319,100 |
Mar 26, 2024 | 38.38 | 38.62 | 38.03 | 38.38 | 38.33 | 282,000 |
Mar 25, 2024 | 37.73 | 38.42 | 37.73 | 38.07 | 38.02 | 271,500 |
Mar 22, 2024 | 38.34 | 38.34 | 37.65 | 37.66 | 37.61 | 272,200 |
Mar 21, 2024 | 37.93 | 38.45 | 37.93 | 38.18 | 38.13 | 314,100 |
Mar 20, 2024 | 37.29 | 38.00 | 37.23 | 37.91 | 37.86 | 268,700 |
Mar 19, 2024 | 37.51 | 37.97 | 37.47 | 37.49 | 37.44 | 327,000 |
Mar 18, 2024 | 37.52 | 38.11 | 37.43 | 37.55 | 37.50 | 302,500 |
Mar 15, 2024 | 37.18 | 37.82 | 37.18 | 37.62 | 37.57 | 924,300 |
Mar 14, 2024 | 37.66 | 37.71 | 36.97 | 37.45 | 37.40 | 362,900 |
Mar 13, 2024 | 37.71 | 38.53 | 37.71 | 37.85 | 37.80 | 521,900 |
Mar 12, 2024 | 37.10 | 38.33 | 37.10 | 37.95 | 37.90 | 372,300 |
Mar 11, 2024 | 37.36 | 37.58 | 37.08 | 37.37 | 37.32 | 379,000 |
Mar 08, 2024 | 37.01 | 37.64 | 36.81 | 37.62 | 37.57 | 449,000 |
Mar 07, 2024 | 37.74 | 38.05 | 36.78 | 36.81 | 36.76 | 570,400 |
Mar 06, 2024 | 37.97 | 38.50 | 37.48 | 37.67 | 37.62 | 420,300 |
Mar 05, 2024 | 36.79 | 37.08 | 36.61 | 36.92 | 36.87 | 370,600 |
Mar 04, 2024 | 38.00 | 38.00 | 36.23 | 37.11 | 37.06 | 537,000 |
Mar 01, 2024 | 36.49 | 37.06 | 36.13 | 36.85 | 36.80 | 473,300 |
Feb 29, 2024 | 38.60 | 38.84 | 35.55 | 36.13 | 36.08 | 1,141,100 |
Feb 28, 2024 | 40.69 | 41.32 | 40.42 | 40.43 | 40.38 | 328,300 |
Feb 27, 2024 | 41.24 | 41.37 | 40.99 | 41.24 | 41.19 | 198,600 |
Feb 26, 2024 | 40.88 | 41.44 | 40.88 | 41.11 | 41.06 | 171,200 |
Feb 26, 2024 | 0.05 Dividend | |||||
Feb 23, 2024 | 40.99 | 41.57 | 40.75 | 41.20 | 41.10 | 135,200 |
Feb 22, 2024 | 41.27 | 41.49 | 40.79 | 40.87 | 40.77 | 195,300 |
Feb 21, 2024 | 41.56 | 41.56 | 41.00 | 41.26 | 41.16 | 152,500 |
Feb 20, 2024 | 41.17 | 41.72 | 41.02 | 41.60 | 41.50 | 307,300 |
Feb 16, 2024 | 42.03 | 42.15 | 41.63 | 41.65 | 41.55 | 224,400 |
Feb 15, 2024 | 41.31 | 42.21 | 41.30 | 42.21 | 42.10 | 210,200 |
Feb 14, 2024 | 40.58 | 41.17 | 40.46 | 40.96 | 40.86 | 210,000 |
Feb 13, 2024 | 41.15 | 41.34 | 39.87 | 40.04 | 39.94 | 440,200 |
Feb 12, 2024 | 41.30 | 42.14 | 41.26 | 42.04 | 41.93 | 279,500 |
Feb 09, 2024 | 40.75 | 41.29 | 40.60 | 41.26 | 41.16 | 195,500 |
Feb 08, 2024 | 40.13 | 40.68 | 40.08 | 40.62 | 40.52 | 197,500 |
Feb 07, 2024 | 40.23 | 40.62 | 40.11 | 40.20 | 40.10 | 132,500 |
Feb 06, 2024 | 40.01 | 40.45 | 39.97 | 40.23 | 40.13 | 134,100 |
Feb 05, 2024 | 40.41 | 40.41 | 39.73 | 40.09 | 39.99 | 187,900 |
Feb 02, 2024 | 40.48 | 40.94 | 40.21 | 40.82 | 40.72 | 156,600 |
Feb 01, 2024 | 40.35 | 40.87 | 40.13 | 40.86 | 40.76 | 252,600 |
Jan 31, 2024 | 40.87 | 41.33 | 40.06 | 40.16 | 40.06 | 315,100 |
Jan 30, 2024 | 41.10 | 41.31 | 40.69 | 40.91 | 40.81 | 352,400 |
Jan 29, 2024 | 40.42 | 41.33 | 40.42 | 41.19 | 41.09 | 192,100 |
Jan 26, 2024 | 40.59 | 40.72 | 40.32 | 40.52 | 40.42 | 132,500 |
Jan 25, 2024 | 40.63 | 40.68 | 40.08 | 40.38 | 40.28 | 173,100 |
Jan 24, 2024 | 41.07 | 41.07 | 39.99 | 40.19 | 40.09 | 157,100 |
Jan 23, 2024 | 40.54 | 40.64 | 40.14 | 40.64 | 40.54 | 234,700 |
Jan 22, 2024 | 39.42 | 40.30 | 39.42 | 40.20 | 40.10 | 290,000 |
Jan 19, 2024 | 38.99 | 39.19 | 38.85 | 39.15 | 39.05 | 210,500 |
Jan 18, 2024 | 38.58 | 38.91 | 38.44 | 38.77 | 38.67 | 247,900 |
Jan 17, 2024 | 38.21 | 38.68 | 38.13 | 38.40 | 38.30 | 237,400 |
Jan 16, 2024 | 38.47 | 38.90 | 38.47 | 38.64 | 38.54 | 254,000 |
Jan 12, 2024 | 39.38 | 39.53 | 38.68 | 38.79 | 38.69 | 178,700 |
Jan 11, 2024 | 38.66 | 38.95 | 38.29 | 38.94 | 38.84 | 251,300 |
Jan 10, 2024 | 38.90 | 38.99 | 38.54 | 38.71 | 38.61 | 201,500 |
Jan 09, 2024 | 39.44 | 39.44 | 38.94 | 38.99 | 38.89 | 248,200 |
Jan 08, 2024 | 39.47 | 39.98 | 39.08 | 39.95 | 39.85 | 292,500 |
Jan 05, 2024 | 39.86 | 40.30 | 39.24 | 39.26 | 39.16 | 293,600 |
Jan 04, 2024 | 40.25 | 40.53 | 40.05 | 40.21 | 40.11 | 237,200 |
Jan 03, 2024 | 40.74 | 41.15 | 40.23 | 40.30 | 40.20 | 330,100 |
Jan 02, 2024 | 40.60 | 41.09 | 40.57 | 40.87 | 40.77 | 277,300 |
Dec 29, 2023 | 40.99 | 41.30 | 40.84 | 40.94 | 40.84 | 185,700 |
Dec 28, 2023 | 40.85 | 41.28 | 40.67 | 41.05 | 40.95 | 263,900 |
Dec 27, 2023 | 41.01 | 41.15 | 40.70 | 40.97 | 40.87 | 708,200 |
Dec 26, 2023 | 41.15 | 41.20 | 40.86 | 40.96 | 40.86 | 212,000 |
Dec 22, 2023 | 41.34 | 41.62 | 40.99 | 41.00 | 40.90 | 234,200 |
Dec 21, 2023 | 40.77 | 41.22 | 40.41 | 41.15 | 41.05 | 339,800 |
Dec 20, 2023 | 41.23 | 41.51 | 40.45 | 40.53 | 40.43 | 331,600 |
Dec 19, 2023 | 40.63 | 41.39 | 40.44 | 41.25 | 41.15 | 263,200 |
Dec 18, 2023 | 40.41 | 40.42 | 39.90 | 40.36 | 40.26 | 343,600 |
Dec 15, 2023 | 40.43 | 41.02 | 40.15 | 40.30 | 40.20 | 1,115,200 |
Dec 14, 2023 | 40.98 | 41.22 | 40.24 | 40.50 | 40.40 | 487,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |