Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 40.68 | 41.14 | 40.16 | 40.41 | 40.41 | 9,596,195 |
May 02, 2024 | 40.83 | 41.10 | 39.54 | 40.50 | 40.50 | 21,236,400 |
May 01, 2024 | 39.44 | 40.98 | 37.91 | 40.48 | 40.48 | 45,430,600 |
Apr 30, 2024 | 33.78 | 34.26 | 33.37 | 33.45 | 33.45 | 16,906,700 |
Apr 29, 2024 | 33.82 | 34.38 | 33.44 | 33.78 | 33.78 | 6,392,300 |
Apr 26, 2024 | 34.32 | 34.35 | 33.47 | 33.96 | 33.96 | 12,886,100 |
Apr 25, 2024 | 31.07 | 33.05 | 30.56 | 32.64 | 32.64 | 17,110,600 |
Apr 24, 2024 | 32.82 | 33.54 | 32.65 | 32.85 | 32.85 | 8,540,500 |
Apr 23, 2024 | 32.96 | 33.36 | 32.76 | 33.02 | 33.02 | 5,338,800 |
Apr 22, 2024 | 32.84 | 32.93 | 32.13 | 32.73 | 32.73 | 5,586,200 |
Apr 19, 2024 | 32.70 | 33.01 | 32.26 | 32.40 | 32.40 | 8,174,800 |
Apr 18, 2024 | 32.61 | 33.19 | 32.61 | 32.91 | 32.91 | 5,194,900 |
Apr 17, 2024 | 32.79 | 33.19 | 32.63 | 32.77 | 32.77 | 6,895,200 |
Apr 16, 2024 | 32.54 | 32.89 | 32.13 | 32.70 | 32.70 | 4,706,200 |
Apr 15, 2024 | 33.62 | 33.73 | 32.31 | 32.58 | 32.58 | 6,877,700 |
Apr 12, 2024 | 33.77 | 33.96 | 33.13 | 33.54 | 33.54 | 6,076,700 |
Apr 11, 2024 | 34.06 | 34.25 | 33.59 | 34.02 | 34.02 | 6,489,100 |
Apr 10, 2024 | 34.10 | 34.35 | 33.32 | 33.50 | 33.50 | 8,927,400 |
Apr 09, 2024 | 33.96 | 34.73 | 33.56 | 34.66 | 34.66 | 7,313,000 |
Apr 08, 2024 | 34.34 | 34.39 | 33.93 | 33.98 | 33.98 | 4,531,800 |
Apr 05, 2024 | 34.50 | 34.80 | 34.15 | 34.28 | 34.28 | 5,939,100 |
Apr 04, 2024 | 35.28 | 35.89 | 34.47 | 34.67 | 34.67 | 6,068,700 |
Apr 03, 2024 | 35.01 | 35.53 | 34.67 | 35.28 | 35.28 | 6,567,400 |
Apr 02, 2024 | 34.79 | 35.19 | 34.25 | 35.13 | 35.13 | 5,395,100 |
Apr 01, 2024 | 34.54 | 35.46 | 34.54 | 35.32 | 35.32 | 7,484,000 |
Mar 28, 2024 | 34.79 | 35.07 | 34.58 | 34.67 | 34.67 | 4,276,600 |
Mar 27, 2024 | 35.81 | 36.14 | 34.63 | 34.88 | 34.88 | 7,639,600 |
Mar 26, 2024 | 36.73 | 37.27 | 35.44 | 35.51 | 35.51 | 16,769,300 |
Mar 25, 2024 | 33.60 | 35.35 | 33.52 | 34.97 | 34.97 | 11,716,800 |
Mar 22, 2024 | 34.32 | 34.49 | 33.76 | 33.89 | 33.89 | 6,696,600 |
Mar 21, 2024 | 34.53 | 34.98 | 34.07 | 34.33 | 34.33 | 7,303,900 |
Mar 20, 2024 | 34.09 | 34.49 | 33.88 | 34.29 | 34.29 | 6,118,800 |
Mar 19, 2024 | 33.78 | 34.01 | 33.53 | 33.89 | 33.89 | 9,505,600 |
Mar 18, 2024 | 34.38 | 34.42 | 33.71 | 33.98 | 33.98 | 5,512,800 |
Mar 15, 2024 | 34.00 | 34.30 | 33.60 | 34.19 | 34.19 | 8,243,400 |
Mar 14, 2024 | 34.56 | 34.61 | 33.63 | 34.07 | 34.07 | 8,190,700 |
Mar 13, 2024 | 34.68 | 35.26 | 34.47 | 34.60 | 34.60 | 6,690,000 |
Mar 12, 2024 | 34.41 | 35.07 | 34.10 | 34.87 | 34.87 | 7,107,400 |
Mar 11, 2024 | 34.80 | 34.80 | 33.88 | 34.34 | 34.34 | 11,869,300 |
Mar 08, 2024 | 35.70 | 36.47 | 34.87 | 34.90 | 34.90 | 8,648,900 |
Mar 07, 2024 | 34.82 | 35.54 | 34.74 | 35.52 | 35.52 | 12,045,200 |
Mar 06, 2024 | 35.98 | 36.30 | 34.33 | 34.62 | 34.62 | 14,650,500 |
Mar 05, 2024 | 35.90 | 36.10 | 35.13 | 35.69 | 35.69 | 7,915,600 |
Mar 04, 2024 | 36.16 | 36.42 | 35.20 | 36.40 | 36.40 | 9,171,300 |
Mar 01, 2024 | 36.65 | 37.09 | 36.27 | 36.40 | 36.40 | 7,323,900 |
Feb 29, 2024 | 36.36 | 36.73 | 36.08 | 36.70 | 36.70 | 6,347,000 |
Feb 28, 2024 | 35.90 | 36.48 | 35.76 | 36.12 | 36.12 | 5,672,800 |
Feb 27, 2024 | 35.44 | 36.24 | 35.29 | 36.08 | 36.08 | 8,602,900 |
Feb 26, 2024 | 35.90 | 36.03 | 35.37 | 35.39 | 35.39 | 7,513,100 |
Feb 23, 2024 | 36.09 | 36.25 | 35.15 | 35.86 | 35.86 | 7,596,500 |
Feb 22, 2024 | 36.12 | 36.20 | 35.42 | 35.99 | 35.99 | 11,462,300 |
Feb 21, 2024 | 34.81 | 35.49 | 34.72 | 35.44 | 35.44 | 7,047,200 |
Feb 20, 2024 | 34.93 | 35.17 | 34.50 | 35.11 | 35.11 | 7,456,500 |
Feb 16, 2024 | 36.12 | 36.25 | 35.15 | 35.28 | 35.28 | 8,715,300 |
Feb 15, 2024 | 35.66 | 36.71 | 35.58 | 36.58 | 36.58 | 10,045,700 |
Feb 14, 2024 | 35.92 | 36.15 | 35.20 | 35.82 | 35.82 | 8,635,600 |
Feb 13, 2024 | 34.97 | 36.04 | 34.49 | 35.71 | 35.71 | 13,244,500 |
Feb 12, 2024 | 37.00 | 37.05 | 35.30 | 35.51 | 35.51 | 20,496,200 |
Feb 09, 2024 | 37.20 | 37.57 | 35.03 | 36.87 | 36.87 | 42,756,000 |
Feb 08, 2024 | 40.91 | 41.27 | 40.15 | 40.72 | 40.72 | 34,912,100 |
Feb 07, 2024 | 39.99 | 41.11 | 39.53 | 40.83 | 40.83 | 15,280,000 |
Feb 06, 2024 | 41.15 | 41.60 | 40.54 | 41.05 | 41.05 | 15,359,300 |
Feb 05, 2024 | 39.95 | 40.95 | 38.74 | 39.67 | 39.67 | 12,389,200 |
Feb 02, 2024 | 39.08 | 39.92 | 37.80 | 39.75 | 39.75 | 16,207,200 |
Feb 01, 2024 | 37.57 | 38.10 | 37.16 | 37.58 | 37.58 | 10,002,600 |
Jan 31, 2024 | 37.72 | 38.32 | 37.26 | 37.47 | 37.47 | 10,564,100 |
Jan 30, 2024 | 38.99 | 39.59 | 38.46 | 38.64 | 38.64 | 11,972,500 |
Jan 29, 2024 | 37.99 | 39.20 | 37.93 | 39.17 | 39.17 | 15,755,500 |
Jan 26, 2024 | 38.10 | 38.63 | 37.36 | 37.70 | 37.70 | 14,793,400 |
Jan 25, 2024 | 36.81 | 37.31 | 36.49 | 36.99 | 36.99 | 7,459,300 |
Jan 24, 2024 | 37.30 | 37.45 | 36.11 | 36.52 | 36.52 | 9,419,100 |
Jan 23, 2024 | 37.42 | 37.58 | 36.60 | 36.96 | 36.96 | 14,821,700 |
Jan 22, 2024 | 37.36 | 37.73 | 36.90 | 37.16 | 37.16 | 5,856,100 |
Jan 19, 2024 | 37.23 | 37.38 | 37.01 | 37.10 | 37.10 | 4,924,000 |
Jan 18, 2024 | 37.54 | 37.90 | 36.65 | 37.09 | 37.09 | 6,766,200 |
Jan 17, 2024 | 36.52 | 36.53 | 35.69 | 36.41 | 36.41 | 8,531,800 |
Jan 16, 2024 | 36.81 | 37.09 | 36.52 | 36.77 | 36.77 | 5,518,500 |
Jan 12, 2024 | 37.59 | 37.98 | 37.11 | 37.13 | 37.13 | 4,871,400 |
Jan 11, 2024 | 37.61 | 38.23 | 37.30 | 37.71 | 37.71 | 5,628,100 |
Jan 10, 2024 | 38.01 | 38.66 | 37.67 | 37.76 | 37.76 | 8,612,700 |
Jan 09, 2024 | 37.39 | 38.12 | 37.39 | 37.79 | 37.79 | 9,968,800 |
Jan 08, 2024 | 36.44 | 37.48 | 36.39 | 37.38 | 37.38 | 8,720,100 |
Jan 05, 2024 | 35.57 | 36.51 | 35.57 | 35.92 | 35.92 | 4,846,400 |
Jan 04, 2024 | 35.86 | 36.19 | 35.44 | 35.78 | 35.78 | 6,066,900 |
Jan 03, 2024 | 35.85 | 36.05 | 35.36 | 35.86 | 35.86 | 7,024,100 |
Jan 02, 2024 | 36.36 | 36.57 | 35.68 | 36.21 | 36.21 | 7,814,000 |
Dec 29, 2023 | 37.24 | 37.53 | 36.94 | 37.04 | 37.04 | 3,412,200 |
Dec 28, 2023 | 37.30 | 37.41 | 37.12 | 37.27 | 37.27 | 2,928,100 |
Dec 27, 2023 | 37.29 | 37.45 | 37.05 | 37.30 | 37.30 | 3,385,300 |
Dec 26, 2023 | 37.16 | 37.47 | 36.77 | 37.16 | 37.16 | 4,008,800 |
Dec 22, 2023 | 37.49 | 37.58 | 37.13 | 37.38 | 37.38 | 5,992,300 |
Dec 21, 2023 | 37.54 | 37.76 | 37.01 | 37.36 | 37.36 | 6,828,400 |
Dec 20, 2023 | 37.95 | 38.12 | 37.02 | 37.12 | 37.12 | 8,308,800 |
Dec 19, 2023 | 37.68 | 38.24 | 37.60 | 38.04 | 38.04 | 8,096,000 |
Dec 18, 2023 | 37.29 | 38.11 | 37.29 | 37.70 | 37.70 | 9,780,000 |
Dec 15, 2023 | 37.18 | 37.48 | 36.72 | 37.37 | 37.37 | 10,599,200 |
Dec 14, 2023 | 36.98 | 37.28 | 36.53 | 37.01 | 37.01 | 13,038,600 |
Dec 13, 2023 | 36.11 | 36.88 | 35.90 | 36.51 | 36.51 | 11,785,300 |
Dec 12, 2023 | 35.06 | 36.37 | 35.05 | 36.13 | 36.13 | 12,002,900 |
Dec 11, 2023 | 35.67 | 35.92 | 35.17 | 35.36 | 35.36 | 9,800,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |