Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 40.29 | 42.51 | 42.18 | 42.43 | 42.43 | 68,388 |
May 06, 2024 | 40.29 | 41.57 | 40.29 | 41.53 | 41.53 | 49,000 |
May 03, 2024 | 41.53 | 41.55 | 41.03 | 41.25 | 41.25 | 50,000 |
May 02, 2024 | 40.59 | 41.02 | 40.34 | 40.89 | 40.89 | 50,900 |
May 01, 2024 | 40.03 | 40.71 | 40.01 | 40.27 | 40.27 | 40,900 |
Apr 30, 2024 | 40.63 | 40.96 | 40.50 | 40.50 | 40.50 | 57,700 |
Apr 29, 2024 | 40.99 | 41.07 | 40.83 | 40.87 | 40.87 | 39,700 |
Apr 26, 2024 | 40.78 | 41.06 | 40.70 | 41.01 | 41.01 | 42,400 |
Apr 25, 2024 | 39.95 | 40.55 | 39.74 | 40.52 | 40.52 | 53,800 |
Apr 24, 2024 | 41.04 | 41.07 | 40.48 | 40.71 | 40.71 | 43,300 |
Apr 23, 2024 | 40.47 | 40.93 | 40.47 | 40.77 | 40.77 | 50,500 |
Apr 22, 2024 | 40.02 | 40.34 | 39.83 | 40.15 | 40.15 | 33,100 |
Apr 19, 2024 | 39.81 | 40.02 | 39.58 | 39.66 | 39.66 | 50,300 |
Apr 18, 2024 | 39.81 | 40.10 | 39.69 | 39.75 | 39.75 | 52,100 |
Apr 17, 2024 | 41.21 | 41.27 | 40.81 | 40.92 | 40.92 | 39,400 |
Apr 16, 2024 | 40.95 | 41.01 | 40.67 | 40.72 | 40.72 | 42,500 |
Apr 15, 2024 | 41.95 | 42.00 | 40.88 | 40.98 | 40.98 | 48,600 |
Apr 12, 2024 | 41.24 | 41.38 | 40.91 | 41.00 | 41.00 | 42,700 |
Apr 11, 2024 | 41.60 | 41.87 | 41.23 | 41.75 | 41.75 | 38,200 |
Apr 10, 2024 | 41.45 | 41.68 | 41.25 | 41.53 | 41.53 | 55,100 |
Apr 09, 2024 | 42.78 | 42.92 | 42.57 | 42.79 | 42.79 | 48,400 |
Apr 08, 2024 | 43.06 | 43.06 | 42.56 | 42.66 | 42.66 | 291,900 |
Apr 05, 2024 | 42.32 | 43.01 | 42.30 | 42.93 | 42.93 | 231,300 |
Apr 04, 2024 | 42.72 | 43.09 | 42.29 | 42.29 | 42.29 | 47,700 |
Apr 03, 2024 | 41.99 | 42.56 | 41.99 | 42.48 | 42.48 | 40,400 |
Apr 02, 2024 | 42.75 | 42.75 | 42.47 | 42.69 | 42.69 | 50,700 |
Apr 01, 2024 | 44.34 | 44.34 | 43.19 | 43.29 | 43.29 | 54,100 |
Mar 28, 2024 | 43.49 | 43.96 | 43.49 | 43.54 | 43.54 | 39,800 |
Mar 27, 2024 | 43.65 | 43.85 | 43.61 | 43.81 | 43.81 | 48,000 |
Mar 26, 2024 | 43.36 | 43.71 | 43.34 | 43.35 | 43.35 | 40,500 |
Mar 25, 2024 | 44.29 | 44.61 | 44.09 | 44.10 | 44.10 | 67,500 |
Mar 22, 2024 | 43.90 | 43.97 | 43.74 | 43.85 | 43.85 | 34,200 |
Mar 21, 2024 | 43.69 | 44.08 | 43.68 | 43.77 | 43.77 | 79,000 |
Mar 20, 2024 | 42.78 | 43.21 | 42.75 | 43.17 | 43.17 | 94,000 |
Mar 19, 2024 | 41.94 | 42.66 | 41.90 | 42.47 | 42.47 | 73,300 |
Mar 18, 2024 | 42.80 | 42.80 | 42.63 | 42.72 | 42.72 | 50,500 |
Mar 15, 2024 | 42.40 | 42.66 | 42.23 | 42.45 | 42.45 | 54,300 |
Mar 14, 2024 | 43.14 | 43.18 | 42.35 | 42.74 | 42.74 | 38,100 |
Mar 13, 2024 | 43.64 | 43.64 | 43.09 | 43.14 | 43.14 | 182,600 |
Mar 12, 2024 | 42.84 | 43.66 | 42.75 | 43.59 | 43.59 | 50,400 |
Mar 11, 2024 | 42.98 | 42.98 | 42.56 | 42.88 | 42.88 | 41,300 |
Mar 08, 2024 | 43.67 | 43.89 | 43.48 | 43.57 | 43.57 | 50,600 |
Mar 07, 2024 | 43.55 | 43.81 | 43.44 | 43.67 | 43.67 | 53,500 |
Mar 06, 2024 | 43.02 | 43.58 | 42.90 | 43.43 | 43.43 | 86,200 |
Mar 05, 2024 | 42.89 | 42.93 | 42.36 | 42.40 | 42.40 | 63,200 |
Mar 04, 2024 | 42.07 | 42.73 | 42.07 | 42.66 | 42.66 | 70,600 |
Mar 01, 2024 | 42.36 | 42.66 | 42.02 | 42.54 | 42.54 | 49,600 |
Feb 29, 2024 | 43.03 | 43.03 | 42.55 | 42.88 | 42.88 | 48,800 |
Feb 28, 2024 | 43.15 | 43.15 | 42.94 | 43.07 | 43.07 | 31,200 |
Feb 27, 2024 | 43.24 | 43.39 | 43.19 | 43.29 | 43.29 | 68,900 |
Feb 26, 2024 | 43.70 | 43.76 | 43.28 | 43.50 | 43.50 | 39,200 |
Feb 23, 2024 | 43.52 | 43.59 | 43.30 | 43.42 | 43.42 | 91,100 |
Feb 22, 2024 | 42.92 | 43.59 | 42.92 | 43.54 | 43.54 | 40,700 |
Feb 21, 2024 | 42.72 | 42.73 | 42.47 | 42.56 | 42.56 | 205,100 |
Feb 20, 2024 | 42.80 | 42.95 | 42.66 | 42.77 | 42.77 | 47,700 |
Feb 16, 2024 | 42.50 | 42.83 | 42.48 | 42.59 | 42.59 | 42,400 |
Feb 15, 2024 | 42.25 | 42.50 | 42.12 | 42.36 | 42.36 | 41,700 |
Feb 14, 2024 | 41.94 | 42.24 | 41.91 | 42.24 | 42.24 | 51,200 |
Feb 13, 2024 | 41.32 | 41.62 | 41.27 | 41.47 | 41.47 | 38,900 |
Feb 12, 2024 | 42.56 | 42.73 | 42.41 | 42.59 | 42.59 | 42,100 |
Feb 09, 2024 | 42.41 | 42.52 | 42.25 | 42.43 | 42.43 | 61,500 |
Feb 08, 2024 | 41.66 | 42.10 | 41.66 | 42.06 | 42.06 | 48,300 |
Feb 07, 2024 | 41.45 | 41.59 | 41.37 | 41.47 | 41.47 | 62,000 |
Feb 06, 2024 | 41.15 | 41.55 | 41.15 | 41.51 | 41.51 | 47,300 |
Feb 05, 2024 | 41.24 | 41.24 | 40.82 | 41.05 | 41.05 | 78,800 |
Feb 02, 2024 | 41.76 | 41.91 | 41.65 | 41.82 | 41.82 | 49,700 |
Feb 01, 2024 | 41.85 | 42.50 | 41.85 | 42.44 | 42.44 | 63,200 |
Jan 31, 2024 | 42.00 | 42.10 | 41.56 | 41.58 | 41.58 | 138,600 |
Jan 30, 2024 | 41.87 | 42.10 | 41.84 | 41.95 | 41.95 | 170,100 |
Jan 29, 2024 | 41.54 | 41.60 | 41.14 | 41.44 | 41.44 | 41,900 |
Jan 26, 2024 | 41.47 | 41.70 | 41.32 | 41.32 | 41.32 | 48,200 |
Jan 25, 2024 | 41.23 | 41.34 | 41.05 | 41.24 | 41.24 | 39,800 |
Jan 24, 2024 | 41.69 | 41.81 | 41.12 | 41.14 | 41.14 | 424,000 |
Jan 23, 2024 | 40.95 | 41.12 | 40.79 | 40.93 | 40.93 | 305,300 |
Jan 22, 2024 | 40.81 | 41.00 | 40.81 | 40.83 | 40.83 | 67,300 |
Jan 19, 2024 | 40.88 | 40.88 | 40.23 | 40.59 | 40.59 | 93,500 |
Jan 18, 2024 | 40.40 | 40.75 | 40.35 | 40.66 | 40.66 | 47,400 |
Jan 17, 2024 | 40.22 | 40.55 | 40.12 | 40.27 | 40.27 | 45,300 |
Jan 16, 2024 | 40.41 | 40.70 | 40.26 | 40.43 | 40.43 | 100,000 |
Jan 12, 2024 | 40.38 | 40.62 | 40.35 | 40.45 | 40.45 | 62,900 |
Jan 11, 2024 | 40.08 | 40.24 | 39.59 | 39.99 | 39.99 | 112,000 |
Jan 10, 2024 | 39.79 | 40.25 | 39.78 | 40.20 | 40.20 | 57,000 |
Jan 09, 2024 | 39.59 | 39.94 | 39.59 | 39.71 | 39.71 | 46,500 |
Jan 08, 2024 | 40.00 | 40.38 | 39.75 | 40.35 | 40.35 | 250,000 |
Jan 05, 2024 | 38.56 | 39.60 | 38.56 | 39.45 | 39.45 | 793,200 |
Jan 04, 2024 | 38.23 | 38.89 | 38.06 | 38.50 | 38.50 | 120,600 |
Jan 04, 2024 | 0.18 Dividend | |||||
Jan 03, 2024 | 38.87 | 38.92 | 38.52 | 38.86 | 38.68 | 44,100 |
Jan 02, 2024 | 40.13 | 40.13 | 39.28 | 39.41 | 39.23 | 79,700 |
Dec 29, 2023 | 40.14 | 41.50 | 40.14 | 40.74 | 40.55 | 80,000 |
Dec 28, 2023 | 40.74 | 41.00 | 40.65 | 40.87 | 40.68 | 35,800 |
Dec 27, 2023 | 40.71 | 41.28 | 40.71 | 41.23 | 41.04 | 50,300 |
Dec 26, 2023 | 40.12 | 41.03 | 40.12 | 40.83 | 40.64 | 34,300 |
Dec 22, 2023 | 39.80 | 40.71 | 39.80 | 40.60 | 40.41 | 99,100 |
Dec 21, 2023 | 40.56 | 40.60 | 40.27 | 40.51 | 40.32 | 52,500 |
Dec 20, 2023 | 40.23 | 40.83 | 40.23 | 40.24 | 40.05 | 60,700 |
Dec 19, 2023 | 40.71 | 40.98 | 40.71 | 40.90 | 40.71 | 50,700 |
Dec 18, 2023 | 40.46 | 40.61 | 40.35 | 40.48 | 40.29 | 57,300 |
Dec 15, 2023 | 40.36 | 40.87 | 40.36 | 40.45 | 40.26 | 235,400 |
Dec 14, 2023 | 40.59 | 41.52 | 40.59 | 41.31 | 41.12 | 1,040,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |