Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 40.85 | 40.85 | 40.68 | 40.76 | 40.76 | 2,792 |
May 02, 2024 | 40.24 | 40.51 | 39.84 | 40.00 | 40.00 | 4,100 |
May 01, 2024 | 39.62 | 40.17 | 39.41 | 39.61 | 39.61 | 5,500 |
Apr 30, 2024 | 40.07 | 40.17 | 39.51 | 39.51 | 39.51 | 2,500 |
Apr 29, 2024 | 40.06 | 40.51 | 40.06 | 40.34 | 40.34 | 2,000 |
Apr 26, 2024 | 40.04 | 40.30 | 40.01 | 40.30 | 40.30 | 1,800 |
Apr 25, 2024 | 39.94 | 40.17 | 39.94 | 40.16 | 40.16 | 5,500 |
Apr 24, 2024 | 40.23 | 40.58 | 40.02 | 40.12 | 40.12 | 2,800 |
Apr 23, 2024 | 40.66 | 40.67 | 40.66 | 40.67 | 40.67 | 2,400 |
Apr 22, 2024 | 40.09 | 40.33 | 40.06 | 40.33 | 40.33 | 5,200 |
Apr 19, 2024 | 39.94 | 40.01 | 39.58 | 39.58 | 39.58 | 800 |
Apr 18, 2024 | 40.02 | 40.05 | 39.60 | 39.60 | 39.60 | 2,000 |
Apr 17, 2024 | 40.66 | 40.71 | 40.10 | 40.10 | 40.10 | 6,200 |
Apr 16, 2024 | 40.84 | 41.00 | 40.60 | 40.72 | 40.72 | 10,000 |
Apr 15, 2024 | 42.03 | 42.03 | 41.05 | 41.30 | 41.30 | 6,900 |
Apr 12, 2024 | 42.18 | 42.18 | 41.15 | 41.15 | 41.15 | 28,300 |
Apr 11, 2024 | 42.31 | 42.50 | 42.31 | 42.50 | 42.50 | 1,300 |
Apr 10, 2024 | 42.74 | 42.74 | 42.33 | 42.45 | 42.45 | 3,800 |
Apr 09, 2024 | 43.28 | 43.68 | 43.16 | 43.68 | 43.68 | 10,700 |
Apr 08, 2024 | 43.72 | 43.72 | 43.23 | 43.36 | 43.36 | 1,300 |
Apr 05, 2024 | 42.70 | 43.38 | 42.70 | 43.38 | 43.38 | 2,700 |
Apr 04, 2024 | 43.64 | 43.75 | 42.98 | 42.98 | 42.98 | 2,400 |
Apr 03, 2024 | 43.07 | 43.60 | 43.07 | 43.60 | 43.60 | 700 |
Apr 02, 2024 | 43.32 | 43.32 | 43.02 | 43.03 | 43.03 | 2,000 |
Apr 01, 2024 | 43.23 | 43.59 | 43.23 | 43.59 | 43.59 | 1,300 |
Mar 28, 2024 | 43.34 | 43.53 | 42.90 | 42.90 | 42.90 | 3,000 |
Mar 27, 2024 | 43.26 | 43.54 | 42.92 | 42.92 | 42.92 | 20,300 |
Mar 26, 2024 | 43.14 | 43.73 | 43.14 | 43.22 | 43.22 | 3,900 |
Mar 25, 2024 | 42.52 | 43.53 | 42.02 | 43.19 | 43.19 | 4,700 |
Mar 22, 2024 | 43.23 | 43.47 | 42.53 | 42.53 | 42.53 | 1,000 |
Mar 21, 2024 | 43.90 | 43.92 | 43.60 | 43.76 | 43.76 | 6,300 |
Mar 20, 2024 | 42.72 | 43.65 | 42.72 | 43.43 | 43.43 | 3,400 |
Mar 19, 2024 | 42.75 | 42.92 | 42.68 | 42.92 | 42.92 | 2,100 |
Mar 18, 2024 | 42.60 | 42.82 | 42.54 | 42.54 | 42.54 | 1,300 |
Mar 15, 2024 | 42.70 | 43.19 | 42.68 | 42.68 | 42.68 | 3,400 |
Mar 14, 2024 | 43.03 | 43.34 | 42.97 | 42.97 | 42.97 | 2,900 |
Mar 13, 2024 | 43.57 | 43.87 | 43.57 | 43.84 | 43.84 | 3,200 |
Mar 12, 2024 | 43.27 | 43.55 | 43.14 | 43.14 | 43.14 | 1,600 |
Mar 11, 2024 | 42.95 | 43.27 | 42.83 | 43.00 | 43.00 | 1,900 |
Mar 08, 2024 | 43.53 | 43.55 | 42.88 | 42.88 | 42.88 | 1,300 |
Mar 07, 2024 | 43.12 | 43.17 | 43.12 | 43.14 | 43.14 | 1,300 |
Mar 06, 2024 | 42.84 | 43.04 | 42.62 | 42.74 | 42.74 | 11,500 |
Mar 05, 2024 | 42.84 | 42.87 | 42.62 | 42.62 | 42.62 | 1,500 |
Mar 04, 2024 | 43.09 | 43.33 | 43.02 | 43.02 | 43.02 | 3,400 |
Mar 01, 2024 | 44.15 | 44.15 | 43.32 | 43.42 | 43.42 | 7,300 |
Feb 29, 2024 | 43.86 | 44.03 | 43.63 | 44.03 | 44.03 | 3,100 |
Feb 28, 2024 | 42.89 | 43.62 | 42.89 | 43.44 | 43.44 | 4,300 |
Feb 27, 2024 | 43.35 | 43.60 | 43.27 | 43.48 | 43.48 | 2,200 |
Feb 26, 2024 | 43.88 | 43.88 | 43.43 | 43.43 | 43.43 | 1,400 |
Feb 23, 2024 | 43.37 | 43.93 | 43.37 | 43.70 | 43.70 | 3,200 |
Feb 22, 2024 | 43.96 | 43.96 | 43.24 | 43.47 | 43.47 | 12,100 |
Feb 21, 2024 | 43.33 | 43.52 | 43.18 | 43.52 | 43.52 | 2,800 |
Feb 20, 2024 | 43.93 | 43.93 | 43.36 | 43.42 | 43.42 | 3,100 |
Feb 16, 2024 | 44.00 | 44.47 | 44.00 | 44.14 | 44.14 | 2,500 |
Feb 15, 2024 | 43.82 | 44.11 | 43.82 | 43.99 | 43.99 | 1,600 |
Feb 14, 2024 | 43.81 | 43.95 | 43.66 | 43.69 | 43.69 | 4,600 |
Feb 13, 2024 | 43.70 | 43.82 | 43.08 | 43.28 | 43.28 | 12,700 |
Feb 12, 2024 | 44.55 | 44.74 | 44.36 | 44.62 | 44.62 | 2,800 |
Feb 09, 2024 | 44.49 | 44.60 | 43.94 | 44.50 | 44.50 | 5,100 |
Feb 08, 2024 | 43.96 | 44.00 | 43.72 | 43.99 | 43.99 | 6,000 |
Feb 07, 2024 | 43.74 | 43.74 | 43.37 | 43.53 | 43.53 | 2,300 |
Feb 06, 2024 | 43.30 | 43.69 | 43.29 | 43.69 | 43.69 | 4,000 |
Feb 05, 2024 | 43.18 | 43.37 | 42.86 | 43.17 | 43.17 | 1,900 |
Feb 02, 2024 | 43.09 | 43.30 | 42.98 | 43.30 | 43.30 | 3,200 |
Feb 01, 2024 | 43.22 | 43.41 | 42.58 | 43.41 | 43.41 | 7,000 |
Jan 31, 2024 | 42.65 | 42.65 | 42.33 | 42.36 | 42.36 | 1,600 |
Jan 30, 2024 | 42.61 | 42.68 | 42.58 | 42.58 | 42.58 | 1,700 |
Jan 29, 2024 | 42.38 | 42.81 | 42.38 | 42.81 | 42.81 | 3,800 |
Jan 26, 2024 | 42.75 | 42.79 | 42.53 | 42.79 | 42.79 | 3,600 |
Jan 25, 2024 | 42.56 | 42.72 | 42.12 | 42.50 | 42.50 | 5,800 |
Jan 24, 2024 | 42.39 | 42.68 | 42.17 | 42.31 | 42.31 | 2,800 |
Jan 23, 2024 | 42.22 | 42.22 | 42.12 | 42.12 | 42.12 | 1,400 |
Jan 22, 2024 | 41.81 | 42.18 | 41.75 | 42.18 | 42.18 | 3,800 |
Jan 19, 2024 | 41.65 | 41.97 | 41.65 | 41.97 | 41.97 | 1,600 |
Jan 18, 2024 | 41.04 | 41.75 | 41.04 | 41.75 | 41.75 | 2,100 |
Jan 17, 2024 | 39.74 | 40.51 | 39.71 | 40.15 | 40.15 | 6,100 |
Jan 16, 2024 | 40.31 | 40.67 | 40.31 | 40.51 | 40.51 | 2,000 |
Jan 12, 2024 | 40.93 | 40.93 | 40.59 | 40.66 | 40.66 | 2,300 |
Jan 11, 2024 | 40.48 | 41.05 | 40.45 | 40.85 | 40.85 | 3,600 |
Jan 10, 2024 | 41.10 | 41.14 | 40.75 | 40.89 | 40.89 | 3,100 |
Jan 09, 2024 | 41.62 | 41.62 | 41.24 | 41.29 | 41.29 | 900 |
Jan 08, 2024 | 41.26 | 42.00 | 41.26 | 41.92 | 41.92 | 5,100 |
Jan 05, 2024 | 41.45 | 41.64 | 41.37 | 41.45 | 41.45 | 2,600 |
Jan 04, 2024 | 41.63 | 41.71 | 41.38 | 41.64 | 41.64 | 1,000 |
Jan 03, 2024 | 42.05 | 42.08 | 41.55 | 41.75 | 41.75 | 17,400 |
Jan 02, 2024 | 42.42 | 42.57 | 42.42 | 42.57 | 42.57 | 1,400 |
Dec 29, 2023 | 42.39 | 42.70 | 42.21 | 42.30 | 42.30 | 3,400 |
Dec 28, 2023 | 42.31 | 42.74 | 42.31 | 42.71 | 42.71 | 5,700 |
Dec 27, 2023 | 42.27 | 42.51 | 42.06 | 42.51 | 42.51 | 4,200 |
Dec 26, 2023 | 42.06 | 42.55 | 42.06 | 42.33 | 42.33 | 5,100 |
Dec 22, 2023 | 42.49 | 42.49 | 42.00 | 42.20 | 42.20 | 5,800 |
Dec 21, 2023 | 42.21 | 42.41 | 41.86 | 42.41 | 42.41 | 2,500 |
Dec 20, 2023 | 42.47 | 42.58 | 41.72 | 41.72 | 41.72 | 5,500 |
Dec 19, 2023 | 41.88 | 42.47 | 41.88 | 42.47 | 42.47 | 4,800 |
Dec 18, 2023 | 41.77 | 41.77 | 41.19 | 41.51 | 41.51 | 3,900 |
Dec 18, 2023 | 0.711 Dividend | |||||
Dec 15, 2023 | 42.22 | 42.79 | 41.81 | 41.98 | 41.27 | 3,200 |
Dec 14, 2023 | 42.00 | 42.67 | 42.00 | 42.44 | 41.72 | 2,700 |
Dec 13, 2023 | 40.92 | 41.65 | 40.61 | 41.65 | 40.94 | 4,000 |
Dec 12, 2023 | 40.73 | 40.93 | 40.69 | 40.93 | 40.24 | 2,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |