Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 38.85 | 39.09 | 38.55 | 38.95 | 38.95 | 80,390 |
May 17, 2024 | 39.62 | 39.72 | 38.77 | 38.93 | 38.93 | 228,700 |
May 16, 2024 | 38.93 | 39.83 | 38.93 | 39.52 | 39.52 | 112,200 |
May 15, 2024 | 39.18 | 39.25 | 38.56 | 38.91 | 38.91 | 198,200 |
May 14, 2024 | 39.03 | 39.17 | 38.72 | 38.88 | 38.88 | 152,600 |
May 13, 2024 | 39.09 | 39.85 | 38.88 | 39.01 | 39.01 | 128,700 |
May 10, 2024 | 39.46 | 39.70 | 38.91 | 39.16 | 39.16 | 194,200 |
May 09, 2024 | 39.51 | 40.08 | 39.40 | 39.45 | 39.45 | 121,900 |
May 08, 2024 | 38.85 | 39.81 | 38.85 | 39.63 | 39.63 | 126,000 |
May 07, 2024 | 39.06 | 39.67 | 38.73 | 39.06 | 39.06 | 254,600 |
May 06, 2024 | 38.52 | 40.07 | 38.45 | 39.10 | 39.10 | 252,800 |
May 03, 2024 | 39.84 | 39.84 | 38.08 | 38.52 | 38.52 | 173,900 |
May 02, 2024 | 39.18 | 40.10 | 38.32 | 39.74 | 39.74 | 222,800 |
May 01, 2024 | 38.63 | 38.86 | 38.05 | 38.19 | 38.19 | 212,500 |
Apr 30, 2024 | 39.30 | 39.40 | 38.56 | 38.77 | 38.77 | 229,400 |
Apr 29, 2024 | 39.47 | 39.59 | 38.93 | 39.50 | 39.50 | 171,800 |
Apr 26, 2024 | 39.37 | 39.69 | 39.14 | 39.50 | 39.50 | 152,300 |
Apr 25, 2024 | 39.34 | 39.44 | 38.59 | 39.27 | 39.27 | 142,000 |
Apr 24, 2024 | 39.89 | 40.50 | 39.61 | 39.73 | 39.73 | 98,900 |
Apr 23, 2024 | 39.75 | 39.87 | 39.46 | 39.86 | 39.86 | 133,400 |
Apr 22, 2024 | 39.30 | 39.95 | 39.16 | 39.80 | 39.80 | 124,200 |
Apr 19, 2024 | 39.49 | 39.73 | 39.07 | 39.36 | 39.36 | 85,700 |
Apr 18, 2024 | 39.71 | 40.24 | 39.29 | 39.63 | 39.63 | 157,700 |
Apr 17, 2024 | 40.63 | 40.63 | 39.29 | 39.41 | 39.41 | 130,700 |
Apr 16, 2024 | 40.10 | 40.79 | 39.83 | 40.73 | 40.73 | 199,000 |
Apr 15, 2024 | 41.00 | 41.07 | 40.20 | 40.41 | 40.41 | 106,300 |
Apr 12, 2024 | 40.78 | 41.35 | 40.61 | 40.86 | 40.86 | 134,800 |
Apr 11, 2024 | 41.29 | 41.45 | 40.72 | 40.83 | 40.83 | 149,200 |
Apr 10, 2024 | 41.99 | 41.99 | 40.95 | 41.27 | 41.27 | 151,200 |
Apr 09, 2024 | 43.56 | 43.63 | 42.34 | 42.47 | 42.47 | 156,300 |
Apr 08, 2024 | 43.50 | 44.12 | 43.30 | 43.41 | 43.41 | 57,900 |
Apr 05, 2024 | 43.60 | 44.21 | 43.24 | 43.50 | 43.50 | 130,500 |
Apr 04, 2024 | 44.45 | 44.50 | 43.46 | 43.74 | 43.74 | 77,400 |
Apr 03, 2024 | 43.73 | 44.59 | 43.65 | 44.12 | 44.12 | 101,100 |
Apr 02, 2024 | 43.92 | 44.08 | 43.49 | 43.73 | 43.73 | 122,400 |
Apr 01, 2024 | 45.04 | 45.07 | 44.26 | 44.44 | 44.44 | 56,600 |
Mar 28, 2024 | 45.40 | 45.52 | 44.93 | 45.07 | 45.07 | 163,400 |
Mar 27, 2024 | 44.78 | 45.24 | 44.78 | 45.24 | 45.24 | 75,900 |
Mar 26, 2024 | 44.78 | 45.25 | 44.61 | 44.63 | 44.63 | 217,300 |
Mar 25, 2024 | 44.86 | 45.28 | 44.56 | 44.64 | 44.64 | 140,500 |
Mar 22, 2024 | 45.12 | 45.29 | 44.68 | 44.98 | 44.98 | 88,100 |
Mar 21, 2024 | 45.12 | 45.99 | 45.12 | 45.22 | 45.22 | 242,300 |
Mar 20, 2024 | 44.00 | 45.25 | 44.00 | 45.12 | 45.12 | 198,100 |
Mar 19, 2024 | 44.13 | 44.54 | 43.85 | 44.06 | 44.06 | 289,800 |
Mar 18, 2024 | 44.77 | 45.40 | 44.27 | 44.47 | 44.47 | 287,100 |
Mar 15, 2024 | 43.13 | 44.98 | 43.13 | 44.88 | 44.88 | 909,800 |
Mar 14, 2024 | 43.26 | 43.27 | 42.85 | 42.99 | 42.99 | 225,000 |
Mar 13, 2024 | 43.49 | 44.14 | 43.17 | 43.24 | 43.24 | 179,800 |
Mar 12, 2024 | 43.65 | 43.93 | 43.30 | 43.50 | 43.50 | 208,300 |
Mar 11, 2024 | 43.51 | 43.59 | 43.02 | 43.34 | 43.34 | 181,600 |
Mar 08, 2024 | 44.14 | 44.30 | 43.72 | 43.87 | 43.87 | 104,600 |
Mar 07, 2024 | 43.76 | 44.64 | 43.37 | 44.14 | 44.14 | 120,500 |
Mar 06, 2024 | 42.75 | 43.77 | 42.69 | 43.36 | 43.36 | 180,000 |
Mar 05, 2024 | 43.96 | 43.96 | 42.38 | 42.68 | 42.68 | 293,300 |
Mar 04, 2024 | 44.50 | 44.50 | 43.51 | 43.64 | 43.64 | 171,700 |
Mar 01, 2024 | 44.44 | 45.17 | 44.44 | 44.52 | 44.52 | 70,800 |
Feb 29, 2024 | 45.01 | 45.40 | 44.38 | 44.47 | 44.47 | 105,700 |
Feb 28, 2024 | 46.03 | 46.13 | 44.97 | 45.04 | 45.04 | 138,700 |
Feb 28, 2024 | 0.4 Dividend | |||||
Feb 27, 2024 | 45.89 | 46.51 | 45.65 | 46.42 | 46.02 | 96,500 |
Feb 26, 2024 | 45.29 | 46.36 | 45.29 | 45.91 | 45.51 | 180,600 |
Feb 23, 2024 | 45.27 | 45.50 | 45.00 | 45.37 | 44.98 | 145,800 |
Feb 22, 2024 | 44.61 | 45.54 | 44.61 | 45.30 | 44.91 | 70,800 |
Feb 21, 2024 | 45.27 | 45.27 | 44.41 | 44.58 | 44.20 | 213,800 |
Feb 20, 2024 | 46.13 | 46.50 | 45.12 | 45.27 | 44.88 | 231,300 |
Feb 16, 2024 | 47.00 | 47.39 | 46.18 | 46.49 | 46.09 | 240,100 |
Feb 15, 2024 | 46.45 | 47.26 | 45.43 | 47.10 | 46.69 | 346,200 |
Feb 14, 2024 | 44.65 | 46.84 | 44.64 | 46.46 | 46.06 | 487,100 |
Feb 13, 2024 | 43.72 | 44.77 | 43.63 | 44.51 | 44.13 | 293,500 |
Feb 12, 2024 | 44.23 | 44.66 | 43.55 | 44.25 | 43.87 | 266,400 |
Feb 09, 2024 | 44.44 | 44.61 | 43.00 | 44.57 | 44.19 | 181,500 |
Feb 08, 2024 | 45.01 | 45.47 | 44.62 | 45.00 | 44.61 | 154,100 |
Feb 07, 2024 | 44.58 | 45.41 | 43.80 | 45.21 | 44.82 | 145,900 |
Feb 06, 2024 | 45.66 | 45.79 | 44.79 | 44.89 | 44.50 | 193,100 |
Feb 05, 2024 | 45.53 | 45.68 | 44.94 | 45.41 | 45.02 | 102,000 |
Feb 02, 2024 | 45.24 | 45.88 | 44.87 | 45.73 | 45.34 | 200,700 |
Feb 01, 2024 | 44.01 | 45.24 | 43.99 | 45.16 | 44.77 | 202,300 |
Jan 31, 2024 | 43.72 | 44.54 | 43.71 | 44.09 | 43.71 | 706,900 |
Jan 30, 2024 | 43.05 | 44.22 | 43.05 | 44.18 | 43.80 | 164,700 |
Jan 29, 2024 | 43.36 | 43.48 | 42.71 | 43.44 | 43.07 | 113,700 |
Jan 26, 2024 | 43.11 | 44.07 | 43.11 | 43.60 | 43.22 | 156,300 |
Jan 25, 2024 | 42.08 | 43.10 | 42.07 | 42.90 | 42.53 | 229,000 |
Jan 24, 2024 | 42.48 | 42.97 | 42.03 | 42.07 | 41.71 | 92,600 |
Jan 23, 2024 | 43.62 | 43.99 | 42.08 | 42.34 | 41.98 | 183,900 |
Jan 22, 2024 | 43.16 | 43.77 | 42.72 | 43.51 | 43.14 | 85,900 |
Jan 19, 2024 | 43.61 | 43.68 | 42.78 | 43.39 | 43.02 | 78,000 |
Jan 18, 2024 | 43.33 | 43.68 | 42.75 | 43.60 | 43.22 | 100,900 |
Jan 17, 2024 | 42.80 | 43.20 | 42.50 | 43.08 | 42.71 | 103,700 |
Jan 16, 2024 | 42.50 | 43.48 | 42.23 | 43.45 | 43.08 | 137,100 |
Jan 15, 2024 | 42.60 | 42.69 | 41.79 | 42.60 | 42.23 | 85,000 |
Jan 12, 2024 | 43.62 | 43.71 | 42.70 | 42.74 | 42.37 | 265,600 |
Jan 11, 2024 | 43.76 | 43.97 | 43.38 | 43.81 | 43.43 | 215,900 |
Jan 10, 2024 | 44.19 | 44.72 | 43.59 | 43.91 | 43.53 | 223,800 |
Jan 09, 2024 | 43.98 | 44.38 | 43.87 | 44.17 | 43.79 | 124,900 |
Jan 08, 2024 | 43.76 | 44.12 | 43.69 | 43.99 | 43.61 | 104,800 |
Jan 05, 2024 | 44.14 | 44.28 | 43.62 | 44.00 | 43.62 | 114,100 |
Jan 04, 2024 | 43.96 | 44.75 | 43.96 | 44.44 | 44.06 | 55,700 |
Jan 03, 2024 | 44.03 | 44.60 | 43.72 | 44.51 | 44.13 | 127,400 |
Jan 02, 2024 | 44.93 | 45.07 | 44.41 | 44.77 | 44.38 | 113,300 |
Dec 29, 2023 | 44.79 | 45.39 | 44.52 | 45.03 | 44.64 | 66,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |