Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 39.67 | 40.78 | 39.67 | 40.32 | 40.32 | 3,092 |
May 02, 2024 | 38.55 | 40.28 | 38.55 | 40.28 | 40.28 | 1,500 |
May 01, 2024 | 38.81 | 39.74 | 38.81 | 39.74 | 39.74 | 1,700 |
Apr 30, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 11,500 |
Apr 29, 2024 | 40.55 | 41.82 | 40.26 | 40.27 | 40.27 | 2,000 |
Apr 26, 2024 | 40.68 | 43.36 | 40.68 | 40.85 | 40.85 | 113,900 |
Apr 25, 2024 | 41.77 | 43.70 | 40.40 | 41.32 | 41.32 | 145,900 |
Apr 24, 2024 | 40.92 | 42.45 | 40.92 | 41.24 | 41.24 | 26,300 |
Apr 23, 2024 | 38.35 | 40.35 | 38.35 | 39.33 | 39.33 | 10,500 |
Apr 22, 2024 | 38.76 | 39.60 | 38.76 | 39.60 | 39.60 | 1,900 |
Apr 19, 2024 | 38.86 | 40.10 | 38.86 | 40.10 | 40.10 | 1,100 |
Apr 18, 2024 | 39.44 | 40.84 | 38.93 | 40.84 | 40.84 | 2,000 |
Apr 17, 2024 | 39.67 | 40.52 | 39.67 | 40.39 | 40.39 | 2,800 |
Apr 16, 2024 | 40.91 | 41.41 | 39.27 | 39.27 | 39.27 | 151,500 |
Apr 15, 2024 | 41.38 | 41.40 | 40.59 | 40.59 | 40.59 | 1,800 |
Apr 12, 2024 | 41.66 | 41.82 | 41.14 | 41.14 | 41.14 | 1,100 |
Apr 11, 2024 | 42.29 | 42.29 | 42.11 | 42.11 | 42.11 | 129,900 |
Apr 10, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 31,500 |
Apr 09, 2024 | 43.18 | 43.18 | 42.71 | 42.71 | 42.71 | 2,900 |
Apr 08, 2024 | 42.97 | 42.97 | 41.58 | 41.58 | 41.58 | 36,700 |
Apr 05, 2024 | 41.31 | 42.60 | 41.15 | 42.60 | 42.60 | 82,800 |
Apr 04, 2024 | 42.96 | 42.96 | 42.31 | 42.31 | 42.31 | 140,700 |
Apr 03, 2024 | 42.89 | 42.89 | 41.81 | 42.05 | 42.05 | 2,000 |
Apr 02, 2024 | 41.71 | 42.12 | 41.71 | 42.12 | 42.12 | 3,000 |
Apr 01, 2024 | 44.16 | 44.27 | 41.78 | 43.88 | 43.88 | 6,700 |
Mar 28, 2024 | 42.86 | 43.38 | 42.86 | 43.38 | 43.38 | 3,300 |
Mar 27, 2024 | 43.50 | 43.90 | 43.50 | 43.53 | 43.53 | 110,500 |
Mar 26, 2024 | 43.25 | 43.25 | 43.00 | 43.00 | 43.00 | 51,100 |
Mar 25, 2024 | 42.29 | 43.46 | 42.29 | 43.41 | 43.41 | 64,600 |
Mar 22, 2024 | 41.98 | 44.40 | 41.18 | 41.84 | 41.84 | 1,800 |
Mar 21, 2024 | 42.73 | 43.83 | 42.73 | 43.37 | 43.37 | 62,400 |
Mar 20, 2024 | 42.72 | 44.08 | 42.72 | 44.08 | 44.08 | 44,000 |
Mar 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 13,500 |
Mar 18, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 26,200 |
Mar 18, 2024 | 0.06 Dividend | |||||
Mar 15, 2024 | 45.61 | 45.65 | 44.67 | 44.67 | 44.61 | 1,900 |
Mar 14, 2024 | 48.41 | 48.41 | 46.41 | 46.41 | 46.35 | 1,600 |
Mar 13, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.85 | 600 |
Mar 12, 2024 | 48.96 | 48.96 | 47.87 | 48.33 | 48.26 | 2,800 |
Mar 11, 2024 | 47.21 | 47.72 | 47.21 | 47.31 | 47.24 | 5,600 |
Mar 08, 2024 | 48.60 | 48.60 | 47.50 | 47.50 | 47.43 | 2,200 |
Mar 07, 2024 | 47.87 | 48.57 | 47.87 | 48.30 | 48.23 | 1,800 |
Mar 06, 2024 | 46.16 | 46.95 | 46.16 | 46.95 | 46.89 | 1,400 |
Mar 05, 2024 | 45.84 | 45.84 | 45.75 | 45.75 | 45.69 | 800 |
Mar 04, 2024 | 46.82 | 46.88 | 46.60 | 46.88 | 46.82 | 3,000 |
Mar 01, 2024 | 46.27 | 46.27 | 46.19 | 46.19 | 46.13 | 3,000 |
Feb 29, 2024 | 45.46 | 45.60 | 45.00 | 45.53 | 45.47 | 3,600 |
Feb 28, 2024 | 45.15 | 45.43 | 45.05 | 45.43 | 45.37 | 82,800 |
Feb 27, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.35 | 700 |
Feb 26, 2024 | 44.61 | 45.27 | 44.43 | 44.43 | 44.37 | 1,900 |
Feb 23, 2024 | 45.83 | 45.83 | 44.74 | 45.44 | 45.38 | 1,600 |
Feb 22, 2024 | 45.99 | 46.06 | 45.41 | 46.06 | 46.00 | 2,400 |
Feb 21, 2024 | 44.10 | 44.49 | 44.00 | 44.00 | 43.94 | 2,300 |
Feb 20, 2024 | 45.26 | 45.26 | 44.03 | 44.81 | 44.75 | 139,600 |
Feb 16, 2024 | 45.53 | 45.71 | 45.40 | 45.45 | 45.39 | 52,600 |
Feb 15, 2024 | 45.37 | 45.89 | 45.10 | 45.40 | 45.34 | 2,100 |
Feb 14, 2024 | 45.19 | 45.19 | 44.40 | 44.78 | 44.72 | 14,600 |
Feb 13, 2024 | 44.98 | 45.05 | 44.24 | 45.02 | 44.96 | 212,400 |
Feb 12, 2024 | 46.68 | 46.86 | 45.75 | 46.01 | 45.95 | 162,400 |
Feb 09, 2024 | 45.70 | 45.85 | 45.44 | 45.57 | 45.51 | 2,400 |
Feb 08, 2024 | 44.57 | 45.06 | 44.48 | 45.01 | 44.95 | 2,300 |
Feb 07, 2024 | 43.21 | 43.82 | 43.21 | 43.22 | 43.16 | 4,600 |
Feb 06, 2024 | 44.11 | 44.41 | 44.11 | 44.41 | 44.35 | 1,400 |
Feb 05, 2024 | 43.88 | 44.55 | 43.85 | 44.55 | 44.49 | 65,800 |
Feb 02, 2024 | 43.18 | 43.18 | 43.13 | 43.13 | 43.07 | 1,100 |
Feb 01, 2024 | 43.93 | 44.39 | 43.36 | 43.36 | 43.30 | 2,400 |
Jan 31, 2024 | 44.09 | 44.62 | 43.96 | 44.02 | 43.96 | 53,900 |
Jan 30, 2024 | 44.79 | 45.11 | 44.15 | 44.15 | 44.09 | 128,700 |
Jan 29, 2024 | 43.97 | 44.85 | 43.85 | 43.86 | 43.80 | 2,600 |
Jan 26, 2024 | 44.74 | 44.74 | 44.42 | 44.42 | 44.36 | 213,900 |
Jan 25, 2024 | 45.57 | 46.05 | 45.19 | 45.19 | 45.13 | 1,400 |
Jan 24, 2024 | 46.68 | 46.68 | 45.92 | 45.92 | 45.86 | 62,400 |
Jan 23, 2024 | 45.62 | 46.24 | 45.19 | 46.24 | 46.18 | 256,100 |
Jan 22, 2024 | 45.00 | 45.67 | 45.00 | 45.67 | 45.61 | 31,800 |
Jan 19, 2024 | 44.41 | 44.41 | 43.84 | 43.84 | 43.78 | 169,400 |
Jan 18, 2024 | 43.22 | 44.52 | 43.22 | 44.10 | 44.04 | 1,200 |
Jan 17, 2024 | 42.13 | 42.64 | 42.13 | 42.64 | 42.58 | 2,200 |
Jan 16, 2024 | 42.66 | 43.71 | 42.66 | 42.84 | 42.78 | 82,400 |
Jan 12, 2024 | 44.01 | 44.01 | 43.90 | 43.90 | 43.84 | 160,100 |
Jan 11, 2024 | 44.20 | 44.54 | 43.44 | 43.44 | 43.38 | 36,600 |
Jan 10, 2024 | 44.11 | 44.60 | 43.88 | 43.88 | 43.82 | 51,100 |
Jan 09, 2024 | 44.28 | 44.95 | 44.28 | 44.95 | 44.89 | 56,100 |
Jan 08, 2024 | 45.14 | 45.63 | 44.95 | 45.63 | 45.57 | 53,600 |
Jan 05, 2024 | 45.03 | 45.39 | 44.61 | 44.61 | 44.55 | 71,600 |
Jan 04, 2024 | 45.22 | 45.28 | 44.82 | 45.28 | 45.22 | 1,100 |
Jan 03, 2024 | 47.34 | 47.34 | 47.32 | 47.32 | 47.26 | 4,700 |
Jan 02, 2024 | 48.91 | 49.12 | 48.55 | 49.11 | 49.05 | 1,700 |
Dec 29, 2023 | 50.63 | 50.63 | 49.50 | 49.50 | 49.44 | 600 |
Dec 28, 2023 | 50.72 | 50.87 | 50.72 | 50.87 | 50.80 | 1,100 |
Dec 27, 2023 | 50.93 | 50.93 | 50.30 | 50.30 | 50.23 | 1,400 |
Dec 26, 2023 | 49.56 | 51.31 | 49.56 | 51.31 | 51.25 | 116,800 |
Dec 22, 2023 | 49.92 | 50.98 | 49.32 | 50.98 | 50.91 | 4,000 |
Dec 21, 2023 | 50.55 | 51.01 | 50.55 | 51.01 | 50.94 | 1,200 |
Dec 20, 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.17 | 800 |
Dec 19, 2023 | 49.74 | 51.05 | 49.74 | 51.05 | 50.98 | 1,100 |
Dec 18, 2023 | 50.56 | 50.56 | 49.30 | 49.30 | 49.23 | 2,100 |
Dec 15, 2023 | 50.74 | 51.20 | 50.72 | 50.72 | 50.65 | 2,300 |
Dec 14, 2023 | 49.86 | 50.09 | 49.57 | 49.67 | 49.60 | 4,200 |
Dec 13, 2023 | 47.75 | 48.21 | 47.75 | 48.21 | 48.14 | 1,500 |
Dec 12, 2023 | 48.35 | 48.35 | 47.61 | 47.61 | 47.55 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |