Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 38.21 | 38.50 | 38.07 | 38.28 | 38.28 | 789,188 |
May 02, 2024 | 37.23 | 37.68 | 37.00 | 37.64 | 37.64 | 532,000 |
May 01, 2024 | 37.02 | 37.77 | 36.72 | 36.91 | 36.91 | 622,100 |
Apr 30, 2024 | 37.68 | 37.84 | 37.08 | 37.09 | 37.09 | 310,400 |
Apr 29, 2024 | 37.82 | 37.82 | 37.44 | 37.67 | 37.67 | 294,400 |
Apr 26, 2024 | 37.36 | 37.82 | 37.22 | 37.68 | 37.68 | 580,800 |
Apr 25, 2024 | 35.82 | 36.69 | 35.72 | 36.63 | 36.63 | 558,800 |
Apr 24, 2024 | 37.27 | 37.27 | 36.59 | 36.79 | 36.79 | 249,300 |
Apr 23, 2024 | 36.50 | 37.00 | 36.42 | 36.97 | 36.97 | 482,200 |
Apr 22, 2024 | 35.94 | 36.44 | 35.72 | 36.19 | 36.19 | 481,000 |
Apr 19, 2024 | 36.64 | 36.72 | 35.62 | 35.75 | 35.75 | 779,700 |
Apr 18, 2024 | 37.05 | 37.30 | 36.73 | 36.84 | 36.84 | 197,100 |
Apr 17, 2024 | 37.63 | 37.67 | 36.81 | 36.98 | 36.98 | 311,700 |
Apr 16, 2024 | 37.27 | 37.58 | 37.13 | 37.36 | 37.36 | 331,400 |
Apr 15, 2024 | 38.27 | 38.35 | 37.21 | 37.23 | 37.23 | 444,600 |
Apr 12, 2024 | 38.43 | 38.43 | 37.86 | 38.02 | 38.02 | 315,100 |
Apr 11, 2024 | 38.24 | 38.74 | 37.96 | 38.69 | 38.69 | 325,000 |
Apr 10, 2024 | 37.78 | 38.14 | 37.70 | 38.04 | 38.04 | 386,600 |
Apr 09, 2024 | 38.45 | 38.47 | 37.81 | 38.27 | 38.27 | 402,400 |
Apr 08, 2024 | 38.47 | 38.48 | 38.18 | 38.29 | 38.29 | 319,200 |
Apr 05, 2024 | 37.87 | 38.46 | 37.84 | 38.32 | 38.32 | 556,800 |
Apr 04, 2024 | 38.81 | 38.81 | 37.71 | 37.73 | 37.73 | 765,100 |
Apr 03, 2024 | 38.03 | 38.50 | 38.03 | 38.29 | 38.29 | 243,400 |
Apr 02, 2024 | 38.10 | 38.21 | 37.82 | 38.21 | 38.21 | 378,200 |
Apr 01, 2024 | 38.52 | 38.85 | 38.39 | 38.56 | 38.56 | 383,000 |
Mar 28, 2024 | 38.49 | 38.65 | 38.41 | 38.47 | 38.47 | 340,000 |
Mar 27, 2024 | 38.76 | 38.79 | 38.27 | 38.58 | 38.58 | 247,800 |
Mar 26, 2024 | 38.89 | 38.91 | 38.48 | 38.52 | 38.52 | 272,300 |
Mar 25, 2024 | 38.70 | 38.88 | 38.56 | 38.70 | 38.70 | 272,600 |
Mar 22, 2024 | 38.69 | 38.93 | 38.57 | 38.84 | 38.84 | 325,800 |
Mar 21, 2024 | 38.98 | 38.98 | 38.68 | 38.71 | 38.71 | 385,100 |
Mar 20, 2024 | 38.17 | 38.64 | 38.03 | 38.63 | 38.63 | 403,700 |
Mar 19, 2024 | 37.74 | 38.13 | 37.44 | 38.12 | 38.12 | 308,400 |
Mar 18, 2024 | 38.06 | 38.37 | 37.81 | 37.87 | 37.87 | 299,400 |
Mar 15, 2024 | 37.78 | 37.90 | 37.53 | 37.60 | 37.60 | 248,200 |
Mar 14, 2024 | 38.19 | 38.34 | 37.80 | 38.05 | 38.05 | 157,200 |
Mar 13, 2024 | 38.26 | 38.30 | 38.01 | 38.18 | 38.18 | 288,400 |
Mar 12, 2024 | 37.76 | 38.30 | 37.49 | 38.27 | 38.27 | 474,800 |
Mar 11, 2024 | 37.66 | 37.70 | 37.36 | 37.50 | 37.50 | 300,600 |
Mar 08, 2024 | 38.59 | 38.93 | 37.70 | 37.84 | 37.84 | 630,800 |
Mar 07, 2024 | 38.00 | 38.45 | 37.88 | 38.36 | 38.36 | 321,100 |
Mar 06, 2024 | 37.86 | 37.89 | 37.46 | 37.67 | 37.67 | 271,400 |
Mar 05, 2024 | 37.63 | 37.68 | 37.20 | 37.45 | 37.45 | 249,000 |
Mar 04, 2024 | 38.01 | 38.18 | 37.90 | 37.95 | 37.95 | 616,400 |
Mar 01, 2024 | 37.51 | 38.00 | 37.50 | 37.98 | 37.98 | 376,600 |
Feb 29, 2024 | 37.22 | 37.48 | 36.92 | 37.34 | 37.34 | 234,200 |
Feb 28, 2024 | 36.99 | 37.04 | 36.79 | 36.94 | 36.94 | 216,300 |
Feb 27, 2024 | 37.09 | 37.21 | 36.97 | 37.14 | 37.14 | 296,400 |
Feb 26, 2024 | 37.16 | 37.21 | 37.00 | 37.03 | 37.03 | 491,400 |
Feb 23, 2024 | 37.40 | 37.50 | 36.94 | 37.13 | 37.13 | 374,900 |
Feb 22, 2024 | 36.77 | 37.19 | 36.66 | 37.16 | 37.16 | 518,900 |
Feb 21, 2024 | 35.77 | 35.83 | 35.50 | 35.79 | 35.79 | 158,000 |
Feb 20, 2024 | 36.28 | 36.28 | 35.61 | 35.88 | 35.88 | 295,800 |
Feb 16, 2024 | 36.77 | 36.77 | 36.36 | 36.42 | 36.42 | 239,200 |
Feb 15, 2024 | 36.70 | 36.74 | 36.39 | 36.73 | 36.73 | 281,600 |
Feb 14, 2024 | 36.39 | 36.68 | 36.20 | 36.66 | 36.66 | 418,700 |
Feb 13, 2024 | 35.75 | 36.27 | 35.63 | 36.00 | 36.00 | 340,900 |
Feb 12, 2024 | 36.68 | 36.94 | 36.41 | 36.56 | 36.56 | 392,500 |
Feb 09, 2024 | 36.36 | 36.67 | 36.29 | 36.58 | 36.58 | 372,200 |
Feb 08, 2024 | 36.06 | 36.28 | 36.06 | 36.22 | 36.22 | 221,200 |
Feb 07, 2024 | 35.77 | 36.08 | 35.72 | 36.04 | 36.04 | 302,000 |
Feb 06, 2024 | 35.91 | 35.95 | 35.57 | 35.86 | 35.86 | 308,400 |
Feb 05, 2024 | 35.84 | 35.90 | 35.46 | 35.80 | 35.80 | 302,400 |
Feb 02, 2024 | 35.07 | 35.82 | 35.00 | 35.75 | 35.75 | 579,400 |
Feb 01, 2024 | 34.45 | 34.74 | 34.38 | 34.71 | 34.71 | 175,600 |
Jan 31, 2024 | 34.55 | 34.76 | 34.19 | 34.19 | 34.19 | 282,100 |
Jan 30, 2024 | 35.25 | 35.25 | 34.92 | 35.01 | 35.01 | 318,900 |
Jan 29, 2024 | 34.88 | 35.24 | 34.80 | 35.24 | 35.24 | 309,500 |
Jan 26, 2024 | 34.76 | 34.97 | 34.71 | 34.79 | 34.79 | 250,200 |
Jan 25, 2024 | 34.87 | 34.97 | 34.58 | 34.81 | 34.81 | 317,800 |
Jan 24, 2024 | 34.80 | 35.08 | 34.70 | 34.74 | 34.74 | 356,400 |
Jan 23, 2024 | 34.45 | 34.50 | 34.26 | 34.50 | 34.50 | 210,100 |
Jan 22, 2024 | 34.50 | 34.56 | 34.29 | 34.37 | 34.37 | 487,000 |
Jan 19, 2024 | 34.00 | 34.30 | 33.82 | 34.30 | 34.30 | 334,200 |
Jan 18, 2024 | 33.67 | 33.83 | 33.47 | 33.81 | 33.81 | 371,200 |
Jan 17, 2024 | 33.26 | 33.37 | 32.92 | 33.36 | 33.36 | 332,800 |
Jan 16, 2024 | 33.55 | 33.67 | 33.36 | 33.53 | 33.53 | 246,000 |
Jan 12, 2024 | 33.76 | 33.85 | 33.59 | 33.67 | 33.67 | 220,100 |
Jan 11, 2024 | 33.79 | 33.92 | 33.28 | 33.70 | 33.70 | 304,400 |
Jan 10, 2024 | 33.31 | 33.68 | 33.27 | 33.60 | 33.60 | 437,400 |
Jan 09, 2024 | 32.97 | 33.36 | 32.91 | 33.23 | 33.23 | 234,400 |
Jan 08, 2024 | 32.43 | 33.15 | 32.43 | 33.13 | 33.13 | 243,900 |
Jan 05, 2024 | 32.23 | 32.54 | 32.18 | 32.29 | 32.29 | 322,600 |
Jan 04, 2024 | 32.21 | 32.49 | 32.16 | 32.19 | 32.19 | 260,100 |
Jan 03, 2024 | 32.38 | 32.56 | 32.33 | 32.35 | 32.35 | 228,300 |
Jan 02, 2024 | 32.94 | 32.96 | 32.44 | 32.67 | 32.67 | 438,500 |
Dec 29, 2023 | 33.45 | 33.51 | 33.11 | 33.31 | 33.31 | 407,100 |
Dec 28, 2023 | 33.52 | 33.59 | 33.43 | 33.48 | 33.48 | 338,900 |
Dec 27, 2023 | 33.40 | 33.48 | 33.31 | 33.44 | 33.44 | 256,900 |
Dec 26, 2023 | 33.28 | 33.43 | 33.28 | 33.39 | 33.39 | 508,200 |
Dec 22, 2023 | 33.37 | 33.38 | 33.06 | 33.25 | 33.25 | 655,100 |
Dec 21, 2023 | 33.13 | 33.31 | 32.99 | 33.30 | 33.30 | 314,800 |
Dec 20, 2023 | 33.30 | 33.49 | 32.83 | 32.83 | 32.83 | 328,600 |
Dec 19, 2023 | 33.19 | 33.34 | 33.16 | 33.34 | 33.34 | 293,600 |
Dec 18, 2023 | 32.98 | 33.26 | 32.92 | 33.17 | 33.17 | 333,900 |
Dec 15, 2023 | 32.81 | 32.97 | 32.74 | 32.85 | 32.85 | 228,200 |
Dec 15, 2023 | 0.008 Dividend | |||||
Dec 14, 2023 | 32.89 | 32.97 | 32.46 | 32.80 | 32.79 | 343,000 |
Dec 13, 2023 | 32.36 | 32.78 | 32.27 | 32.73 | 32.72 | 328,300 |
Dec 12, 2023 | 31.96 | 32.27 | 31.91 | 32.27 | 32.26 | 207,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |