Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 45.99 | 46.02 | 45.59 | 45.88 | 45.88 | 115,900 |
May 09, 2024 | 45.32 | 46.02 | 45.15 | 45.92 | 45.92 | 285,000 |
May 08, 2024 | 44.24 | 45.37 | 44.20 | 45.35 | 45.35 | 159,800 |
May 07, 2024 | 44.59 | 44.86 | 44.36 | 44.63 | 44.63 | 198,000 |
May 06, 2024 | 44.40 | 45.07 | 44.25 | 44.30 | 44.30 | 254,300 |
May 03, 2024 | 43.84 | 44.28 | 43.58 | 44.19 | 44.19 | 214,300 |
May 02, 2024 | 42.30 | 43.35 | 42.27 | 43.35 | 43.35 | 243,700 |
May 01, 2024 | 42.21 | 42.67 | 41.67 | 41.87 | 41.87 | 301,500 |
Apr 30, 2024 | 42.73 | 43.05 | 41.46 | 41.95 | 41.95 | 399,000 |
Apr 29, 2024 | 42.03 | 43.42 | 41.08 | 42.99 | 42.99 | 432,700 |
Apr 26, 2024 | 42.42 | 42.83 | 42.36 | 42.50 | 42.50 | 187,900 |
Apr 25, 2024 | 42.45 | 42.48 | 41.97 | 42.25 | 42.25 | 155,700 |
Apr 24, 2024 | 43.00 | 43.38 | 42.55 | 42.73 | 42.73 | 201,000 |
Apr 23, 2024 | 42.74 | 43.42 | 42.74 | 43.37 | 43.37 | 165,200 |
Apr 22, 2024 | 42.38 | 43.03 | 42.14 | 42.82 | 42.82 | 148,400 |
Apr 19, 2024 | 41.19 | 42.21 | 41.19 | 42.14 | 42.14 | 205,000 |
Apr 18, 2024 | 41.24 | 41.82 | 41.17 | 41.26 | 41.26 | 166,600 |
Apr 17, 2024 | 41.65 | 41.66 | 41.06 | 41.08 | 41.08 | 141,400 |
Apr 16, 2024 | 41.31 | 41.59 | 40.94 | 41.28 | 41.28 | 143,800 |
Apr 15, 2024 | 42.28 | 42.62 | 41.22 | 41.55 | 41.55 | 297,600 |
Apr 12, 2024 | 42.07 | 42.48 | 41.73 | 42.13 | 42.13 | 132,900 |
Apr 11, 2024 | 41.90 | 42.24 | 41.84 | 42.22 | 42.22 | 151,300 |
Apr 10, 2024 | 42.65 | 42.76 | 41.72 | 41.91 | 41.91 | 190,600 |
Apr 09, 2024 | 43.85 | 44.02 | 43.35 | 43.64 | 43.64 | 103,500 |
Apr 08, 2024 | 43.89 | 44.05 | 43.67 | 43.89 | 43.89 | 146,000 |
Apr 05, 2024 | 43.76 | 44.13 | 43.55 | 43.81 | 43.81 | 162,400 |
Apr 04, 2024 | 44.69 | 44.75 | 43.90 | 43.98 | 43.98 | 189,400 |
Apr 03, 2024 | 43.95 | 44.67 | 43.95 | 44.29 | 44.29 | 125,300 |
Apr 02, 2024 | 43.78 | 44.16 | 43.60 | 44.09 | 44.09 | 341,600 |
Apr 01, 2024 | 45.07 | 45.16 | 43.98 | 44.11 | 44.11 | 197,100 |
Mar 28, 2024 | 44.92 | 45.47 | 44.49 | 45.13 | 45.13 | 259,100 |
Mar 27, 2024 | 45.10 | 45.35 | 44.96 | 45.11 | 45.11 | 164,700 |
Mar 26, 2024 | 44.68 | 44.92 | 44.56 | 44.69 | 44.69 | 159,400 |
Mar 25, 2024 | 44.44 | 44.88 | 44.44 | 44.62 | 44.62 | 147,700 |
Mar 22, 2024 | 44.95 | 44.95 | 44.30 | 44.46 | 44.46 | 150,900 |
Mar 21, 2024 | 44.66 | 45.20 | 44.30 | 44.82 | 44.82 | 245,700 |
Mar 20, 2024 | 43.96 | 44.83 | 43.80 | 44.71 | 44.71 | 208,200 |
Mar 19, 2024 | 43.44 | 44.18 | 43.18 | 44.12 | 44.12 | 291,200 |
Mar 18, 2024 | 43.62 | 44.22 | 43.41 | 43.57 | 43.57 | 405,000 |
Mar 15, 2024 | 43.13 | 43.76 | 42.84 | 43.72 | 43.72 | 1,096,400 |
Mar 14, 2024 | 42.99 | 43.29 | 42.56 | 43.16 | 43.16 | 477,900 |
Mar 13, 2024 | 41.89 | 43.06 | 41.87 | 43.06 | 43.06 | 428,700 |
Mar 12, 2024 | 42.28 | 42.28 | 41.81 | 42.03 | 42.03 | 271,800 |
Mar 11, 2024 | 42.92 | 43.06 | 42.04 | 42.38 | 42.38 | 244,400 |
Mar 08, 2024 | 43.28 | 43.66 | 42.90 | 43.19 | 43.19 | 182,400 |
Mar 07, 2024 | 42.99 | 43.36 | 42.95 | 43.03 | 43.03 | 249,300 |
Mar 06, 2024 | 42.75 | 43.30 | 42.40 | 42.75 | 42.75 | 309,900 |
Mar 05, 2024 | 43.41 | 43.74 | 42.60 | 42.65 | 42.65 | 282,400 |
Mar 04, 2024 | 43.85 | 44.24 | 43.49 | 43.61 | 43.61 | 248,900 |
Mar 01, 2024 | 44.80 | 44.80 | 43.62 | 43.89 | 43.89 | 379,600 |
Feb 29, 2024 | 44.06 | 44.93 | 43.84 | 44.81 | 44.81 | 399,900 |
Feb 28, 2024 | 43.61 | 44.08 | 43.28 | 43.53 | 43.53 | 188,700 |
Feb 27, 2024 | 43.44 | 44.20 | 43.33 | 43.82 | 43.82 | 314,000 |
Feb 26, 2024 | 42.82 | 43.45 | 42.10 | 43.10 | 43.10 | 464,600 |
Feb 23, 2024 | 42.18 | 43.10 | 42.03 | 43.09 | 43.09 | 396,800 |
Feb 23, 2024 | 0.32 Dividend | |||||
Feb 22, 2024 | 42.64 | 43.80 | 41.93 | 42.49 | 42.17 | 431,200 |
Feb 21, 2024 | 42.97 | 43.21 | 42.74 | 42.88 | 42.56 | 313,800 |
Feb 20, 2024 | 43.01 | 43.64 | 42.75 | 43.26 | 42.93 | 378,500 |
Feb 16, 2024 | 43.58 | 43.79 | 43.34 | 43.53 | 43.20 | 265,900 |
Feb 15, 2024 | 43.07 | 44.10 | 43.00 | 43.95 | 43.62 | 281,300 |
Feb 14, 2024 | 41.80 | 42.73 | 41.80 | 42.70 | 42.38 | 501,100 |
Feb 13, 2024 | 42.02 | 42.30 | 41.15 | 41.34 | 41.03 | 247,900 |
Feb 12, 2024 | 42.63 | 43.47 | 42.62 | 43.16 | 42.83 | 228,200 |
Feb 09, 2024 | 42.08 | 42.64 | 41.92 | 42.53 | 42.21 | 202,800 |
Feb 08, 2024 | 41.15 | 42.12 | 41.02 | 42.11 | 41.79 | 172,700 |
Feb 07, 2024 | 40.70 | 41.10 | 40.53 | 41.07 | 40.76 | 155,800 |
Feb 06, 2024 | 40.50 | 41.04 | 40.50 | 40.72 | 40.41 | 168,900 |
Feb 05, 2024 | 40.50 | 40.73 | 40.22 | 40.51 | 40.20 | 161,000 |
Feb 02, 2024 | 40.88 | 41.22 | 40.69 | 40.97 | 40.66 | 161,400 |
Feb 01, 2024 | 41.03 | 41.54 | 40.50 | 41.48 | 41.17 | 259,700 |
Jan 31, 2024 | 42.26 | 42.34 | 40.66 | 40.72 | 40.41 | 974,000 |
Jan 30, 2024 | 41.63 | 42.20 | 41.50 | 42.19 | 41.87 | 180,300 |
Jan 29, 2024 | 41.36 | 41.93 | 41.32 | 41.92 | 41.60 | 180,600 |
Jan 26, 2024 | 41.32 | 41.70 | 40.98 | 41.36 | 41.05 | 252,300 |
Jan 25, 2024 | 41.20 | 41.36 | 40.58 | 40.84 | 40.53 | 231,900 |
Jan 24, 2024 | 41.66 | 41.66 | 40.65 | 40.86 | 40.55 | 121,500 |
Jan 23, 2024 | 41.81 | 41.83 | 41.18 | 41.27 | 40.96 | 152,400 |
Jan 22, 2024 | 40.99 | 41.88 | 40.92 | 41.68 | 41.37 | 304,100 |
Jan 19, 2024 | 40.76 | 40.76 | 40.11 | 40.61 | 40.30 | 218,700 |
Jan 18, 2024 | 40.28 | 40.61 | 39.96 | 40.60 | 40.29 | 188,300 |
Jan 17, 2024 | 40.00 | 40.52 | 39.95 | 40.04 | 39.74 | 168,000 |
Jan 16, 2024 | 40.61 | 40.94 | 40.29 | 40.42 | 40.12 | 206,300 |
Jan 12, 2024 | 41.23 | 41.24 | 40.63 | 40.91 | 40.60 | 214,100 |
Jan 11, 2024 | 40.68 | 40.86 | 40.23 | 40.84 | 40.53 | 184,200 |
Jan 10, 2024 | 40.51 | 40.93 | 40.50 | 40.85 | 40.54 | 188,200 |
Jan 09, 2024 | 40.39 | 40.45 | 40.08 | 40.43 | 40.13 | 165,100 |
Jan 08, 2024 | 40.45 | 41.01 | 40.28 | 40.95 | 40.64 | 196,700 |
Jan 05, 2024 | 40.82 | 41.43 | 40.51 | 40.52 | 40.21 | 261,700 |
Jan 04, 2024 | 41.71 | 41.98 | 41.12 | 41.14 | 40.83 | 209,800 |
Jan 03, 2024 | 41.35 | 41.81 | 40.76 | 41.65 | 41.34 | 280,000 |
Jan 02, 2024 | 41.45 | 41.75 | 41.09 | 41.54 | 41.23 | 220,900 |
Dec 29, 2023 | 41.89 | 42.30 | 41.65 | 41.83 | 41.51 | 270,400 |
Dec 28, 2023 | 42.00 | 42.26 | 41.89 | 42.02 | 41.70 | 138,100 |
Dec 27, 2023 | 42.52 | 42.73 | 42.16 | 42.29 | 41.97 | 159,000 |
Dec 26, 2023 | 42.37 | 42.59 | 42.17 | 42.39 | 42.07 | 156,300 |
Dec 22, 2023 | 42.31 | 42.61 | 42.18 | 42.35 | 42.03 | 208,900 |
Dec 21, 2023 | 42.48 | 42.79 | 41.72 | 42.21 | 41.89 | 246,100 |
Dec 20, 2023 | 41.22 | 43.22 | 41.10 | 42.03 | 41.71 | 460,500 |
Dec 19, 2023 | 41.33 | 41.76 | 41.28 | 41.64 | 41.33 | 198,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |