Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 38.90 | 39.08 | 38.69 | 38.77 | 38.77 | 664,546 |
May 01, 2024 | 38.50 | 39.01 | 38.17 | 38.63 | 38.63 | 511,800 |
Apr 30, 2024 | 38.42 | 38.70 | 38.40 | 38.56 | 38.56 | 777,600 |
Apr 29, 2024 | 38.30 | 38.61 | 38.30 | 38.53 | 38.53 | 548,900 |
Apr 26, 2024 | 37.87 | 38.25 | 37.87 | 38.21 | 38.21 | 578,100 |
Apr 25, 2024 | 37.37 | 38.01 | 37.32 | 37.84 | 37.84 | 771,600 |
Apr 24, 2024 | 37.66 | 37.94 | 37.60 | 37.85 | 37.85 | 506,900 |
Apr 23, 2024 | 38.19 | 38.19 | 37.80 | 37.87 | 37.87 | 748,800 |
Apr 22, 2024 | 37.80 | 38.15 | 37.75 | 38.03 | 38.03 | 458,900 |
Apr 19, 2024 | 37.74 | 37.97 | 37.27 | 37.80 | 37.80 | 543,900 |
Apr 18, 2024 | 37.78 | 37.95 | 37.52 | 37.75 | 37.75 | 1,196,900 |
Apr 17, 2024 | 37.50 | 37.74 | 37.29 | 37.69 | 37.69 | 652,500 |
Apr 16, 2024 | 37.98 | 38.01 | 37.50 | 37.60 | 37.60 | 835,200 |
Apr 15, 2024 | 38.25 | 38.27 | 37.67 | 38.00 | 38.00 | 1,148,600 |
Apr 12, 2024 | 37.96 | 38.51 | 37.77 | 38.08 | 38.08 | 722,600 |
Apr 11, 2024 | 38.47 | 38.53 | 37.90 | 38.04 | 38.04 | 887,800 |
Apr 10, 2024 | 38.45 | 38.57 | 38.07 | 38.40 | 38.40 | 781,600 |
Apr 09, 2024 | 39.19 | 39.29 | 38.62 | 38.79 | 38.79 | 692,600 |
Apr 08, 2024 | 39.26 | 39.49 | 39.06 | 39.19 | 39.19 | 1,451,100 |
Apr 05, 2024 | 39.00 | 39.30 | 38.81 | 39.22 | 39.22 | 600,100 |
Apr 04, 2024 | 38.88 | 39.19 | 38.65 | 39.12 | 39.12 | 1,047,100 |
Apr 03, 2024 | 38.95 | 39.24 | 38.90 | 38.97 | 38.97 | 646,500 |
Apr 02, 2024 | 38.87 | 39.20 | 38.73 | 39.00 | 39.00 | 544,600 |
Apr 01, 2024 | 39.58 | 39.58 | 38.77 | 39.13 | 39.13 | 1,055,700 |
Mar 28, 2024 | 39.55 | 39.69 | 39.02 | 39.50 | 39.50 | 1,414,000 |
Mar 27, 2024 | 39.90 | 40.28 | 39.30 | 39.60 | 39.60 | 1,546,600 |
Mar 26, 2024 | 40.30 | 40.32 | 39.76 | 39.82 | 39.82 | 1,193,300 |
Mar 25, 2024 | 40.53 | 40.74 | 40.22 | 40.34 | 40.34 | 806,000 |
Mar 22, 2024 | 41.43 | 41.50 | 40.67 | 40.71 | 40.71 | 521,900 |
Mar 21, 2024 | 41.01 | 41.48 | 40.95 | 41.25 | 41.25 | 799,700 |
Mar 20, 2024 | 40.58 | 41.13 | 40.56 | 41.03 | 41.03 | 521,000 |
Mar 19, 2024 | 41.00 | 41.06 | 40.56 | 40.63 | 40.63 | 540,100 |
Mar 18, 2024 | 40.90 | 41.30 | 40.87 | 40.91 | 40.91 | 674,800 |
Mar 15, 2024 | 41.02 | 41.45 | 40.88 | 41.02 | 41.02 | 3,885,400 |
Mar 14, 2024 | 41.35 | 41.37 | 40.66 | 41.02 | 41.02 | 1,631,700 |
Mar 13, 2024 | 41.22 | 41.41 | 40.93 | 41.31 | 41.31 | 1,846,000 |
Mar 12, 2024 | 41.61 | 41.61 | 40.92 | 41.29 | 41.29 | 751,400 |
Mar 12, 2024 | 0.296 Dividend | |||||
Mar 11, 2024 | 41.09 | 41.69 | 41.06 | 41.64 | 41.34 | 1,090,800 |
Mar 08, 2024 | 41.49 | 41.54 | 41.15 | 41.37 | 41.08 | 1,240,100 |
Mar 07, 2024 | 40.88 | 41.33 | 40.88 | 41.32 | 41.03 | 1,774,300 |
Mar 06, 2024 | 40.85 | 41.06 | 40.57 | 40.68 | 40.39 | 904,200 |
Mar 05, 2024 | 40.52 | 40.82 | 40.24 | 40.69 | 40.40 | 1,205,400 |
Mar 04, 2024 | 40.50 | 40.62 | 40.05 | 40.53 | 40.24 | 1,156,800 |
Mar 01, 2024 | 40.38 | 40.91 | 40.34 | 40.64 | 40.35 | 371,600 |
Feb 29, 2024 | 40.46 | 40.62 | 40.20 | 40.45 | 40.16 | 1,699,900 |
Feb 28, 2024 | 40.96 | 41.05 | 40.27 | 40.39 | 40.10 | 671,800 |
Feb 27, 2024 | 40.90 | 41.14 | 40.62 | 40.90 | 40.61 | 387,200 |
Feb 26, 2024 | 41.14 | 41.48 | 40.74 | 40.87 | 40.58 | 678,300 |
Feb 23, 2024 | 41.14 | 41.55 | 41.03 | 41.15 | 40.86 | 448,600 |
Feb 22, 2024 | 40.75 | 41.10 | 40.43 | 41.06 | 40.77 | 599,700 |
Feb 21, 2024 | 40.93 | 41.00 | 40.52 | 40.65 | 40.36 | 516,100 |
Feb 20, 2024 | 40.56 | 41.15 | 40.56 | 40.71 | 40.42 | 584,800 |
Feb 16, 2024 | 40.27 | 40.85 | 40.24 | 40.58 | 40.29 | 488,000 |
Feb 15, 2024 | 40.12 | 40.53 | 39.98 | 40.40 | 40.11 | 702,400 |
Feb 14, 2024 | 39.82 | 40.18 | 39.45 | 40.16 | 39.87 | 667,300 |
Feb 13, 2024 | 39.50 | 39.80 | 39.08 | 39.41 | 39.13 | 963,400 |
Feb 12, 2024 | 40.05 | 40.24 | 39.86 | 39.90 | 39.62 | 683,700 |
Feb 09, 2024 | 39.97 | 40.17 | 39.67 | 40.06 | 39.78 | 500,100 |
Feb 08, 2024 | 39.96 | 40.21 | 39.72 | 39.94 | 39.66 | 526,200 |
Feb 07, 2024 | 40.03 | 40.26 | 39.64 | 40.15 | 39.86 | 695,400 |
Feb 06, 2024 | 39.95 | 40.25 | 39.77 | 40.03 | 39.75 | 627,600 |
Feb 05, 2024 | 39.99 | 40.03 | 39.48 | 39.97 | 39.69 | 724,700 |
Feb 02, 2024 | 40.10 | 40.31 | 39.47 | 40.24 | 39.95 | 961,300 |
Feb 01, 2024 | 39.91 | 40.36 | 39.69 | 40.14 | 39.85 | 536,500 |
Jan 31, 2024 | 40.50 | 40.81 | 39.68 | 39.90 | 39.62 | 1,469,000 |
Jan 30, 2024 | 40.31 | 40.45 | 40.11 | 40.39 | 40.10 | 655,300 |
Jan 29, 2024 | 39.86 | 40.29 | 39.83 | 40.27 | 39.98 | 622,100 |
Jan 26, 2024 | 39.70 | 39.83 | 39.59 | 39.80 | 39.52 | 468,400 |
Jan 25, 2024 | 39.45 | 39.81 | 39.34 | 39.71 | 39.43 | 675,900 |
Jan 24, 2024 | 39.07 | 39.32 | 38.83 | 39.27 | 38.99 | 1,074,200 |
Jan 23, 2024 | 38.93 | 39.13 | 38.80 | 38.92 | 38.64 | 859,000 |
Jan 22, 2024 | 38.94 | 39.18 | 38.72 | 38.88 | 38.60 | 712,100 |
Jan 19, 2024 | 38.17 | 39.05 | 38.00 | 38.96 | 38.68 | 907,700 |
Jan 18, 2024 | 38.56 | 38.65 | 38.03 | 38.18 | 37.91 | 546,200 |
Jan 17, 2024 | 38.92 | 38.92 | 38.20 | 38.38 | 38.11 | 1,552,900 |
Jan 16, 2024 | 38.82 | 39.09 | 38.45 | 39.03 | 38.75 | 563,800 |
Jan 15, 2024 | 38.74 | 39.10 | 38.65 | 38.94 | 38.66 | 184,000 |
Jan 12, 2024 | 39.15 | 39.37 | 38.58 | 38.66 | 38.39 | 751,600 |
Jan 11, 2024 | 38.80 | 39.22 | 38.47 | 38.95 | 38.67 | 919,500 |
Jan 10, 2024 | 39.00 | 39.32 | 38.79 | 38.95 | 38.67 | 626,800 |
Jan 09, 2024 | 39.58 | 39.58 | 38.83 | 39.04 | 38.76 | 1,065,900 |
Jan 08, 2024 | 39.47 | 39.77 | 39.44 | 39.60 | 39.32 | 705,000 |
Jan 05, 2024 | 39.39 | 39.65 | 39.12 | 39.47 | 39.19 | 972,800 |
Jan 04, 2024 | 39.64 | 39.80 | 39.42 | 39.53 | 39.25 | 909,700 |
Jan 03, 2024 | 39.26 | 39.59 | 39.01 | 39.54 | 39.26 | 890,700 |
Jan 02, 2024 | 39.49 | 39.72 | 39.27 | 39.36 | 39.08 | 1,038,500 |
Dec 29, 2023 | 39.51 | 39.72 | 39.22 | 39.70 | 39.42 | 812,700 |
Dec 28, 2023 | 39.14 | 39.39 | 39.11 | 39.32 | 39.04 | 1,327,600 |
Dec 27, 2023 | 38.89 | 39.49 | 38.84 | 39.34 | 39.06 | 543,900 |
Dec 22, 2023 | 38.81 | 39.11 | 38.81 | 39.07 | 38.79 | 1,057,100 |
Dec 21, 2023 | 38.71 | 39.01 | 38.57 | 38.77 | 38.49 | 640,400 |
Dec 20, 2023 | 39.17 | 39.41 | 38.61 | 38.68 | 38.41 | 976,800 |
Dec 19, 2023 | 38.96 | 39.31 | 38.89 | 39.23 | 38.95 | 822,200 |
Dec 18, 2023 | 39.04 | 39.15 | 38.77 | 38.95 | 38.67 | 663,700 |
Dec 15, 2023 | 39.08 | 39.41 | 38.91 | 39.10 | 38.82 | 3,793,200 |
Dec 14, 2023 | 39.50 | 39.87 | 39.10 | 39.36 | 39.08 | 927,100 |
Dec 13, 2023 | 38.67 | 39.80 | 38.39 | 39.47 | 39.19 | 1,006,500 |
Dec 12, 2023 | 38.89 | 39.15 | 38.40 | 38.64 | 38.37 | 1,302,700 |
Dec 12, 2023 | 0.296 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |