Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 40.78 | 41.35 | 40.36 | 41.24 | 41.24 | 1,647,204 |
May 01, 2024 | 40.43 | 41.06 | 40.01 | 40.41 | 40.41 | 1,087,900 |
Apr 30, 2024 | 40.59 | 40.91 | 40.08 | 40.33 | 40.33 | 1,095,000 |
Apr 29, 2024 | 41.17 | 41.36 | 40.77 | 40.85 | 40.85 | 1,338,000 |
Apr 26, 2024 | 40.84 | 41.00 | 40.29 | 40.95 | 40.95 | 741,800 |
Apr 25, 2024 | 39.97 | 40.67 | 39.48 | 40.63 | 40.63 | 878,800 |
Apr 24, 2024 | 40.34 | 40.89 | 40.00 | 40.30 | 40.30 | 1,420,100 |
Apr 23, 2024 | 39.68 | 40.47 | 39.61 | 40.37 | 40.37 | 1,019,800 |
Apr 22, 2024 | 39.40 | 39.86 | 38.99 | 39.47 | 39.47 | 1,039,200 |
Apr 19, 2024 | 39.12 | 39.68 | 38.77 | 39.21 | 39.21 | 1,163,200 |
Apr 18, 2024 | 39.75 | 40.27 | 38.93 | 39.21 | 39.21 | 1,127,200 |
Apr 17, 2024 | 40.56 | 40.62 | 39.06 | 39.60 | 39.60 | 1,241,000 |
Apr 16, 2024 | 40.08 | 40.73 | 39.54 | 40.36 | 40.36 | 948,300 |
Apr 15, 2024 | 41.25 | 41.49 | 40.31 | 40.38 | 40.38 | 864,500 |
Apr 12, 2024 | 42.01 | 42.24 | 40.57 | 40.85 | 40.85 | 994,200 |
Apr 11, 2024 | 41.69 | 42.31 | 41.35 | 42.22 | 42.22 | 1,734,600 |
Apr 10, 2024 | 40.55 | 42.24 | 40.18 | 41.64 | 41.64 | 1,381,200 |
Apr 09, 2024 | 42.38 | 42.80 | 41.45 | 41.48 | 41.48 | 1,103,600 |
Apr 08, 2024 | 42.85 | 42.94 | 42.16 | 42.18 | 42.18 | 856,200 |
Apr 05, 2024 | 41.86 | 42.84 | 41.85 | 42.41 | 42.41 | 1,096,300 |
Apr 04, 2024 | 42.83 | 43.10 | 41.65 | 41.70 | 41.70 | 1,426,000 |
Apr 03, 2024 | 41.56 | 42.95 | 41.46 | 42.34 | 42.34 | 1,355,500 |
Apr 02, 2024 | 41.61 | 41.77 | 41.11 | 41.50 | 41.50 | 2,102,500 |
Apr 01, 2024 | 42.38 | 42.40 | 41.68 | 41.79 | 41.79 | 1,102,500 |
Mar 28, 2024 | 41.87 | 42.45 | 41.61 | 42.28 | 42.28 | 1,422,700 |
Mar 27, 2024 | 41.60 | 42.06 | 41.28 | 41.91 | 41.91 | 1,479,100 |
Mar 26, 2024 | 41.00 | 41.29 | 40.66 | 41.01 | 41.01 | 1,175,900 |
Mar 25, 2024 | 41.25 | 41.54 | 40.68 | 40.74 | 40.74 | 885,200 |
Mar 22, 2024 | 41.00 | 41.22 | 40.66 | 41.16 | 41.16 | 1,535,400 |
Mar 21, 2024 | 39.78 | 40.93 | 39.64 | 40.90 | 40.90 | 2,108,500 |
Mar 20, 2024 | 39.05 | 39.90 | 38.98 | 39.44 | 39.44 | 1,066,500 |
Mar 19, 2024 | 39.90 | 40.06 | 38.79 | 39.22 | 39.22 | 1,847,900 |
Mar 18, 2024 | 38.76 | 40.58 | 38.76 | 40.16 | 40.16 | 2,150,100 |
Mar 15, 2024 | 38.29 | 39.15 | 38.29 | 38.70 | 38.70 | 2,528,600 |
Mar 14, 2024 | 39.01 | 39.45 | 38.10 | 38.50 | 38.50 | 1,652,600 |
Mar 13, 2024 | 37.62 | 38.63 | 37.62 | 38.45 | 38.45 | 1,558,700 |
Mar 12, 2024 | 37.40 | 37.93 | 36.85 | 37.73 | 37.73 | 1,230,400 |
Mar 11, 2024 | 37.91 | 38.01 | 37.21 | 37.28 | 37.28 | 1,139,100 |
Mar 08, 2024 | 37.61 | 38.38 | 37.42 | 37.94 | 37.94 | 1,450,300 |
Mar 07, 2024 | 36.90 | 37.45 | 36.57 | 37.24 | 37.24 | 1,084,600 |
Mar 06, 2024 | 37.45 | 37.45 | 36.44 | 36.68 | 36.68 | 993,400 |
Mar 05, 2024 | 36.02 | 37.07 | 36.01 | 36.85 | 36.85 | 1,139,700 |
Mar 04, 2024 | 36.65 | 37.54 | 36.55 | 36.58 | 36.58 | 1,218,100 |
Mar 01, 2024 | 36.89 | 37.39 | 36.63 | 36.65 | 36.65 | 1,552,100 |
Feb 29, 2024 | 36.93 | 37.34 | 36.09 | 36.80 | 36.80 | 2,359,800 |
Feb 28, 2024 | 36.05 | 37.12 | 35.79 | 36.33 | 36.33 | 2,229,100 |
Feb 27, 2024 | 35.85 | 36.23 | 35.33 | 36.11 | 36.11 | 2,378,000 |
Feb 26, 2024 | 36.38 | 36.62 | 35.21 | 35.45 | 35.45 | 2,566,300 |
Feb 23, 2024 | 35.64 | 37.13 | 35.04 | 37.02 | 37.02 | 2,482,500 |
Feb 22, 2024 | 36.22 | 36.85 | 35.53 | 35.72 | 35.72 | 2,383,200 |
Feb 21, 2024 | 36.50 | 37.06 | 35.50 | 35.79 | 35.79 | 3,451,000 |
Feb 20, 2024 | 38.75 | 40.55 | 36.53 | 36.73 | 36.73 | 6,146,100 |
Feb 16, 2024 | 42.52 | 43.24 | 42.08 | 42.09 | 42.09 | 3,189,700 |
Feb 15, 2024 | 42.00 | 43.14 | 41.90 | 42.78 | 42.78 | 1,945,500 |
Feb 14, 2024 | 40.62 | 41.89 | 40.15 | 41.83 | 41.83 | 1,944,900 |
Feb 13, 2024 | 40.28 | 40.79 | 39.45 | 40.00 | 40.00 | 1,792,100 |
Feb 12, 2024 | 40.42 | 41.46 | 40.36 | 41.04 | 41.04 | 1,792,400 |
Feb 09, 2024 | 40.09 | 40.53 | 39.77 | 40.42 | 40.42 | 1,097,300 |
Feb 08, 2024 | 40.33 | 41.01 | 39.98 | 40.07 | 40.07 | 2,214,500 |
Feb 07, 2024 | 38.74 | 40.35 | 38.49 | 40.31 | 40.31 | 1,680,000 |
Feb 06, 2024 | 37.77 | 38.50 | 37.56 | 38.49 | 38.49 | 851,200 |
Feb 05, 2024 | 37.79 | 38.00 | 37.16 | 37.76 | 37.76 | 1,306,200 |
Feb 02, 2024 | 37.81 | 38.37 | 37.34 | 38.30 | 38.30 | 1,495,700 |
Feb 01, 2024 | 37.97 | 38.23 | 37.13 | 38.21 | 38.21 | 1,418,700 |
Jan 31, 2024 | 38.54 | 38.62 | 37.66 | 37.71 | 37.71 | 1,170,500 |
Jan 30, 2024 | 38.00 | 38.51 | 37.76 | 38.44 | 38.44 | 1,539,000 |
Jan 29, 2024 | 38.04 | 38.40 | 37.67 | 38.40 | 38.40 | 1,050,000 |
Jan 26, 2024 | 38.14 | 38.37 | 37.87 | 38.19 | 38.19 | 1,335,300 |
Jan 25, 2024 | 38.91 | 39.03 | 37.81 | 37.99 | 37.99 | 1,456,900 |
Jan 24, 2024 | 38.00 | 38.43 | 37.83 | 38.26 | 38.26 | 1,423,200 |
Jan 23, 2024 | 37.54 | 37.65 | 36.92 | 37.56 | 37.56 | 1,129,200 |
Jan 22, 2024 | 37.11 | 37.47 | 36.96 | 37.14 | 37.14 | 949,300 |
Jan 19, 2024 | 37.17 | 37.22 | 36.48 | 36.94 | 36.94 | 1,216,200 |
Jan 18, 2024 | 36.94 | 37.48 | 36.67 | 37.31 | 37.31 | 1,528,600 |
Jan 17, 2024 | 36.66 | 36.92 | 36.34 | 36.69 | 36.69 | 907,200 |
Jan 16, 2024 | 37.31 | 37.37 | 36.95 | 37.15 | 37.15 | 1,030,600 |
Jan 12, 2024 | 38.01 | 38.18 | 37.64 | 37.66 | 37.66 | 925,300 |
Jan 11, 2024 | 37.86 | 38.00 | 37.28 | 37.60 | 37.60 | 1,159,200 |
Jan 10, 2024 | 37.83 | 38.07 | 37.44 | 37.92 | 37.92 | 1,251,200 |
Jan 09, 2024 | 37.80 | 38.21 | 37.38 | 38.11 | 38.11 | 1,066,800 |
Jan 08, 2024 | 38.27 | 38.50 | 37.71 | 38.25 | 38.25 | 822,600 |
Jan 05, 2024 | 36.62 | 38.81 | 36.62 | 38.31 | 38.31 | 2,394,500 |
Jan 04, 2024 | 36.85 | 36.95 | 36.39 | 36.48 | 36.48 | 1,653,400 |
Jan 03, 2024 | 37.34 | 37.64 | 36.75 | 36.93 | 36.93 | 2,234,700 |
Jan 02, 2024 | 38.74 | 39.10 | 37.71 | 37.89 | 37.89 | 1,683,500 |
Dec 29, 2023 | 39.38 | 39.62 | 38.95 | 39.17 | 39.17 | 961,100 |
Dec 28, 2023 | 39.50 | 39.81 | 39.29 | 39.51 | 39.51 | 925,300 |
Dec 27, 2023 | 39.82 | 40.08 | 39.58 | 39.61 | 39.61 | 1,270,700 |
Dec 26, 2023 | 39.27 | 40.23 | 39.27 | 39.82 | 39.82 | 1,474,900 |
Dec 22, 2023 | 39.12 | 39.51 | 38.87 | 39.06 | 39.06 | 1,097,200 |
Dec 21, 2023 | 39.47 | 39.58 | 38.74 | 39.01 | 39.01 | 1,249,400 |
Dec 20, 2023 | 39.99 | 40.38 | 39.02 | 39.03 | 39.03 | 1,599,600 |
Dec 19, 2023 | 39.93 | 40.77 | 39.80 | 40.27 | 40.27 | 2,228,800 |
Dec 18, 2023 | 39.52 | 40.20 | 39.45 | 39.54 | 39.54 | 1,943,400 |
Dec 15, 2023 | 39.71 | 40.18 | 39.34 | 39.37 | 39.37 | 8,296,600 |
Dec 14, 2023 | 39.50 | 39.99 | 39.07 | 39.67 | 39.67 | 3,030,600 |
Dec 13, 2023 | 38.56 | 39.09 | 37.50 | 38.80 | 38.80 | 2,080,700 |
Dec 12, 2023 | 38.63 | 39.00 | 38.25 | 38.61 | 38.61 | 1,440,300 |
Dec 11, 2023 | 38.11 | 38.83 | 38.09 | 38.74 | 38.74 | 2,171,900 |
Dec 08, 2023 | 37.53 | 38.43 | 37.32 | 38.17 | 38.17 | 1,666,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |