Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 41.37 | 41.62 | 40.64 | 40.89 | 40.89 | 81,700 |
May 09, 2024 | 40.10 | 40.87 | 39.74 | 40.82 | 40.82 | 65,500 |
May 08, 2024 | 39.52 | 40.46 | 39.20 | 40.43 | 40.43 | 41,500 |
May 07, 2024 | 41.54 | 41.83 | 40.53 | 40.53 | 40.53 | 85,800 |
May 06, 2024 | 40.87 | 41.60 | 40.78 | 41.60 | 41.60 | 129,000 |
May 03, 2024 | 40.64 | 41.50 | 39.81 | 39.94 | 39.94 | 125,100 |
May 02, 2024 | 38.60 | 39.03 | 36.77 | 38.86 | 38.86 | 94,300 |
May 01, 2024 | 38.30 | 40.43 | 37.16 | 37.70 | 37.70 | 131,600 |
Apr 30, 2024 | 40.88 | 41.36 | 39.06 | 39.09 | 39.09 | 102,300 |
Apr 29, 2024 | 41.48 | 42.09 | 41.00 | 41.78 | 41.78 | 58,000 |
Apr 26, 2024 | 40.05 | 41.42 | 40.05 | 40.90 | 40.90 | 42,900 |
Apr 25, 2024 | 39.21 | 40.15 | 37.86 | 39.81 | 39.81 | 85,800 |
Apr 24, 2024 | 40.01 | 40.83 | 39.12 | 40.11 | 40.11 | 86,200 |
Apr 23, 2024 | 37.82 | 39.90 | 37.82 | 39.54 | 39.54 | 62,500 |
Apr 22, 2024 | 37.05 | 38.24 | 36.39 | 37.70 | 37.70 | 78,300 |
Apr 19, 2024 | 37.02 | 37.66 | 36.00 | 36.44 | 36.44 | 76,700 |
Apr 18, 2024 | 37.76 | 38.58 | 36.68 | 37.05 | 37.05 | 57,000 |
Apr 17, 2024 | 39.07 | 39.12 | 37.25 | 37.59 | 37.59 | 84,000 |
Apr 16, 2024 | 38.63 | 39.00 | 37.68 | 38.30 | 38.30 | 89,700 |
Apr 15, 2024 | 42.14 | 42.60 | 38.57 | 39.15 | 39.15 | 139,200 |
Apr 12, 2024 | 42.52 | 42.61 | 40.47 | 40.89 | 40.89 | 139,200 |
Apr 11, 2024 | 43.65 | 44.28 | 42.09 | 44.12 | 44.12 | 75,600 |
Apr 10, 2024 | 44.28 | 44.78 | 42.50 | 43.35 | 43.35 | 160,000 |
Apr 09, 2024 | 46.69 | 47.29 | 45.53 | 47.29 | 47.29 | 82,700 |
Apr 08, 2024 | 45.18 | 46.38 | 45.18 | 46.05 | 46.05 | 40,000 |
Apr 05, 2024 | 44.01 | 45.06 | 43.56 | 44.62 | 44.62 | 53,100 |
Apr 04, 2024 | 47.44 | 47.81 | 43.70 | 43.91 | 43.91 | 83,300 |
Apr 03, 2024 | 44.87 | 46.15 | 44.75 | 46.04 | 46.04 | 84,300 |
Apr 02, 2024 | 46.42 | 46.42 | 44.86 | 45.45 | 45.45 | 74,400 |
Apr 01, 2024 | 49.25 | 49.54 | 47.64 | 47.91 | 47.91 | 68,400 |
Mar 28, 2024 | 48.41 | 49.20 | 48.41 | 48.99 | 48.99 | 60,400 |
Mar 27, 2024 | 46.55 | 48.35 | 46.09 | 48.26 | 48.26 | 74,200 |
Mar 26, 2024 | 46.60 | 47.00 | 45.45 | 45.47 | 45.47 | 61,100 |
Mar 25, 2024 | 45.93 | 46.45 | 45.83 | 45.94 | 45.94 | 38,400 |
Mar 22, 2024 | 47.25 | 47.76 | 46.21 | 46.30 | 46.30 | 43,700 |
Mar 21, 2024 | 47.17 | 48.42 | 47.17 | 47.70 | 47.70 | 78,800 |
Mar 20, 2024 | 43.04 | 46.11 | 42.97 | 46.03 | 46.03 | 79,500 |
Mar 19, 2024 | 42.03 | 43.14 | 41.81 | 43.13 | 43.13 | 45,900 |
Mar 19, 2024 | 0.154 Dividend | |||||
Mar 18, 2024 | 43.20 | 43.31 | 42.39 | 42.85 | 42.70 | 34,900 |
Mar 15, 2024 | 42.29 | 42.94 | 42.05 | 42.18 | 42.03 | 79,400 |
Mar 14, 2024 | 45.24 | 45.24 | 42.16 | 43.12 | 42.97 | 97,200 |
Mar 13, 2024 | 45.66 | 46.55 | 45.41 | 45.73 | 45.57 | 29,300 |
Mar 12, 2024 | 45.92 | 46.31 | 44.83 | 46.07 | 45.90 | 50,600 |
Mar 11, 2024 | 45.31 | 45.88 | 44.60 | 45.60 | 45.44 | 29,100 |
Mar 08, 2024 | 47.37 | 48.13 | 45.68 | 45.84 | 45.68 | 109,800 |
Mar 07, 2024 | 45.59 | 46.87 | 45.59 | 46.46 | 46.29 | 52,900 |
Mar 06, 2024 | 45.04 | 45.13 | 43.96 | 44.59 | 44.43 | 76,600 |
Mar 05, 2024 | 44.01 | 44.73 | 43.15 | 43.66 | 43.50 | 70,200 |
Mar 04, 2024 | 45.88 | 46.01 | 45.09 | 45.10 | 44.94 | 123,600 |
Mar 01, 2024 | 44.09 | 45.78 | 43.32 | 45.56 | 45.40 | 104,400 |
Feb 29, 2024 | 43.28 | 44.37 | 42.84 | 43.96 | 43.80 | 354,300 |
Feb 28, 2024 | 41.92 | 42.91 | 41.75 | 42.28 | 42.13 | 43,800 |
Feb 27, 2024 | 42.42 | 43.03 | 42.38 | 42.84 | 42.69 | 59,900 |
Feb 26, 2024 | 41.99 | 42.50 | 41.28 | 41.46 | 41.31 | 128,800 |
Feb 23, 2024 | 42.46 | 42.61 | 41.82 | 41.94 | 41.79 | 91,600 |
Feb 22, 2024 | 42.48 | 43.00 | 41.97 | 42.39 | 42.24 | 129,500 |
Feb 21, 2024 | 40.01 | 40.71 | 39.81 | 40.69 | 40.54 | 67,100 |
Feb 20, 2024 | 41.34 | 41.34 | 40.35 | 41.05 | 40.90 | 88,100 |
Feb 16, 2024 | 43.15 | 43.48 | 42.21 | 42.36 | 42.21 | 74,100 |
Feb 15, 2024 | 43.01 | 44.10 | 42.99 | 43.83 | 43.67 | 96,200 |
Feb 14, 2024 | 41.01 | 42.29 | 40.72 | 42.29 | 42.14 | 67,500 |
Feb 13, 2024 | 40.55 | 41.03 | 39.04 | 40.13 | 39.99 | 165,100 |
Feb 12, 2024 | 42.79 | 45.14 | 42.79 | 44.03 | 43.87 | 92,500 |
Feb 09, 2024 | 42.33 | 42.94 | 41.79 | 42.72 | 42.57 | 172,200 |
Feb 08, 2024 | 41.00 | 42.39 | 41.00 | 42.09 | 41.94 | 78,200 |
Feb 07, 2024 | 41.27 | 41.64 | 39.79 | 41.22 | 41.07 | 200,700 |
Feb 06, 2024 | 40.23 | 40.60 | 39.74 | 40.50 | 40.35 | 49,200 |
Feb 05, 2024 | 40.61 | 40.61 | 39.10 | 40.19 | 40.05 | 68,900 |
Feb 02, 2024 | 39.39 | 41.15 | 38.81 | 40.71 | 40.56 | 148,000 |
Feb 01, 2024 | 39.62 | 40.13 | 37.76 | 40.04 | 39.90 | 96,600 |
Jan 31, 2024 | 40.10 | 41.40 | 38.58 | 38.73 | 38.59 | 121,100 |
Jan 30, 2024 | 41.56 | 42.00 | 41.06 | 41.08 | 40.93 | 44,800 |
Jan 29, 2024 | 40.31 | 42.01 | 40.13 | 41.95 | 41.80 | 100,400 |
Jan 26, 2024 | 40.66 | 41.09 | 40.13 | 40.24 | 40.10 | 64,400 |
Jan 25, 2024 | 41.27 | 41.39 | 40.30 | 40.95 | 40.80 | 134,700 |
Jan 24, 2024 | 41.48 | 41.53 | 39.79 | 39.91 | 39.77 | 210,500 |
Jan 23, 2024 | 40.61 | 40.84 | 39.52 | 40.12 | 39.98 | 73,300 |
Jan 22, 2024 | 39.81 | 41.03 | 39.64 | 40.20 | 40.06 | 256,100 |
Jan 19, 2024 | 37.65 | 39.14 | 37.01 | 39.14 | 39.00 | 205,000 |
Jan 18, 2024 | 36.88 | 37.33 | 35.93 | 37.26 | 37.13 | 116,100 |
Jan 17, 2024 | 35.94 | 36.09 | 35.07 | 35.95 | 35.82 | 133,900 |
Jan 16, 2024 | 37.05 | 37.69 | 36.34 | 37.20 | 37.07 | 245,000 |
Jan 12, 2024 | 39.48 | 39.74 | 37.59 | 37.90 | 37.76 | 207,200 |
Jan 11, 2024 | 39.48 | 39.65 | 37.50 | 39.01 | 38.87 | 267,700 |
Jan 10, 2024 | 39.21 | 39.85 | 38.28 | 39.59 | 39.45 | 201,500 |
Jan 09, 2024 | 38.79 | 39.88 | 38.51 | 39.33 | 39.19 | 168,900 |
Jan 08, 2024 | 37.72 | 39.82 | 37.65 | 39.81 | 39.67 | 115,700 |
Jan 05, 2024 | 36.52 | 38.35 | 36.26 | 37.48 | 37.35 | 274,300 |
Jan 04, 2024 | 36.53 | 37.57 | 36.28 | 36.82 | 36.69 | 86,000 |
Jan 03, 2024 | 38.87 | 38.87 | 36.46 | 36.99 | 36.86 | 225,600 |
Jan 02, 2024 | 41.39 | 41.39 | 39.75 | 40.46 | 40.31 | 157,300 |
Dec 29, 2023 | 43.61 | 44.00 | 42.31 | 42.52 | 42.37 | 152,700 |
Dec 28, 2023 | 43.77 | 44.10 | 43.51 | 43.85 | 43.69 | 68,100 |
Dec 27, 2023 | 43.77 | 43.85 | 43.13 | 43.51 | 43.35 | 95,600 |
Dec 26, 2023 | 42.94 | 43.74 | 42.63 | 43.47 | 43.31 | 52,700 |
Dec 22, 2023 | 42.84 | 43.33 | 41.70 | 42.50 | 42.35 | 103,900 |
Dec 21, 2023 | 41.51 | 42.34 | 41.03 | 42.34 | 42.19 | 428,300 |
Dec 21, 2023 | 0.114 Dividend | |||||
Dec 20, 2023 | 42.33 | 43.21 | 39.78 | 39.81 | 39.55 | 337,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |