Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 39.85 | 40.30 | 39.95 | 40.20 | 40.20 | 22,664 |
May 14, 2024 | 39.49 | 39.97 | 39.49 | 39.79 | 39.79 | 62,200 |
May 14, 2024 | 0.213 Dividend | |||||
May 13, 2024 | 40.01 | 40.20 | 39.98 | 39.98 | 39.77 | 30,000 |
May 10, 2024 | 40.04 | 40.31 | 40.04 | 40.20 | 39.99 | 32,300 |
May 09, 2024 | 39.80 | 40.10 | 39.61 | 40.06 | 39.85 | 21,000 |
May 08, 2024 | 40.08 | 40.09 | 39.82 | 39.84 | 39.63 | 30,700 |
May 07, 2024 | 40.00 | 40.01 | 39.86 | 39.99 | 39.78 | 23,600 |
May 06, 2024 | 39.62 | 39.92 | 39.60 | 39.85 | 39.64 | 31,600 |
May 03, 2024 | 39.63 | 39.70 | 39.42 | 39.61 | 39.40 | 25,000 |
May 02, 2024 | 39.61 | 39.61 | 39.40 | 39.49 | 39.28 | 18,200 |
May 01, 2024 | 39.20 | 39.70 | 39.15 | 39.48 | 39.27 | 34,500 |
Apr 30, 2024 | 39.21 | 39.52 | 39.14 | 39.18 | 38.97 | 39,100 |
Apr 29, 2024 | 39.23 | 39.27 | 39.06 | 39.13 | 38.92 | 34,400 |
Apr 26, 2024 | 39.09 | 39.27 | 39.06 | 39.06 | 38.85 | 24,900 |
Apr 25, 2024 | 39.25 | 39.25 | 38.89 | 39.04 | 38.83 | 23,200 |
Apr 24, 2024 | 39.38 | 39.45 | 39.25 | 39.30 | 39.09 | 22,400 |
Apr 23, 2024 | 39.13 | 39.49 | 39.13 | 39.29 | 39.08 | 13,800 |
Apr 22, 2024 | 39.00 | 39.26 | 38.85 | 39.01 | 38.80 | 28,700 |
Apr 19, 2024 | 38.87 | 39.01 | 38.72 | 38.80 | 38.59 | 18,200 |
Apr 18, 2024 | 39.00 | 39.01 | 38.67 | 38.74 | 38.53 | 22,900 |
Apr 17, 2024 | 38.96 | 38.96 | 38.73 | 38.87 | 38.66 | 43,000 |
Apr 16, 2024 | 38.53 | 38.85 | 38.53 | 38.74 | 38.53 | 33,800 |
Apr 15, 2024 | 38.45 | 39.03 | 38.45 | 38.51 | 38.30 | 49,800 |
Apr 12, 2024 | 39.08 | 39.08 | 38.43 | 38.45 | 38.25 | 43,100 |
Apr 12, 2024 | 0.213 Dividend | |||||
Apr 11, 2024 | 39.64 | 39.86 | 39.39 | 39.39 | 38.97 | 29,800 |
Apr 10, 2024 | 39.71 | 39.78 | 39.58 | 39.61 | 39.19 | 24,700 |
Apr 09, 2024 | 40.05 | 40.05 | 39.78 | 40.00 | 39.57 | 31,800 |
Apr 08, 2024 | 40.09 | 40.23 | 39.86 | 39.86 | 39.43 | 42,100 |
Apr 05, 2024 | 39.79 | 40.17 | 39.78 | 40.05 | 39.62 | 27,800 |
Apr 04, 2024 | 40.38 | 40.54 | 39.73 | 39.77 | 39.34 | 32,300 |
Apr 03, 2024 | 40.00 | 40.48 | 39.95 | 40.24 | 39.81 | 35,900 |
Apr 02, 2024 | 40.73 | 40.73 | 40.08 | 40.13 | 39.70 | 38,100 |
Apr 01, 2024 | 41.39 | 41.55 | 40.85 | 40.88 | 40.44 | 70,600 |
Mar 28, 2024 | 41.74 | 41.74 | 41.44 | 41.44 | 41.00 | 76,800 |
Mar 27, 2024 | 41.04 | 41.57 | 41.04 | 41.57 | 41.12 | 29,700 |
Mar 26, 2024 | 40.99 | 41.15 | 40.96 | 41.02 | 40.58 | 27,600 |
Mar 25, 2024 | 40.94 | 41.03 | 40.76 | 40.87 | 40.43 | 30,500 |
Mar 22, 2024 | 40.88 | 41.02 | 40.73 | 40.85 | 40.41 | 30,400 |
Mar 21, 2024 | 40.91 | 41.22 | 40.91 | 40.98 | 40.54 | 37,000 |
Mar 20, 2024 | 41.10 | 41.14 | 40.80 | 40.95 | 40.51 | 30,400 |
Mar 19, 2024 | 40.88 | 41.16 | 40.88 | 41.09 | 40.65 | 33,100 |
Mar 18, 2024 | 41.17 | 41.26 | 41.00 | 41.04 | 40.60 | 20,400 |
Mar 15, 2024 | 41.35 | 41.58 | 41.14 | 41.16 | 40.72 | 37,800 |
Mar 14, 2024 | 42.03 | 42.03 | 41.35 | 41.52 | 41.08 | 28,600 |
Mar 14, 2024 | 0.213 Dividend | |||||
Mar 13, 2024 | 42.35 | 42.36 | 42.06 | 42.06 | 41.40 | 26,900 |
Mar 12, 2024 | 42.05 | 42.50 | 42.04 | 42.38 | 41.71 | 28,300 |
Mar 11, 2024 | 42.45 | 42.54 | 42.11 | 42.13 | 41.47 | 22,100 |
Mar 08, 2024 | 42.30 | 42.54 | 42.20 | 42.54 | 41.87 | 33,500 |
Mar 07, 2024 | 42.35 | 42.40 | 42.17 | 42.34 | 41.67 | 25,000 |
Mar 06, 2024 | 42.05 | 42.37 | 41.97 | 42.33 | 41.66 | 20,700 |
Mar 05, 2024 | 42.41 | 42.60 | 41.87 | 42.08 | 41.42 | 31,500 |
Mar 04, 2024 | 42.46 | 42.56 | 42.21 | 42.52 | 41.85 | 15,800 |
Mar 01, 2024 | 42.02 | 42.50 | 41.90 | 42.47 | 41.80 | 27,600 |
Feb 29, 2024 | 42.73 | 42.73 | 42.02 | 42.02 | 41.36 | 34,300 |
Feb 28, 2024 | 42.17 | 42.54 | 41.90 | 42.54 | 41.87 | 60,700 |
Feb 27, 2024 | 42.25 | 42.44 | 42.11 | 42.33 | 41.66 | 22,600 |
Feb 26, 2024 | 42.12 | 42.33 | 42.11 | 42.25 | 41.59 | 32,000 |
Feb 23, 2024 | 42.07 | 42.36 | 42.00 | 42.33 | 41.66 | 18,300 |
Feb 22, 2024 | 41.95 | 42.40 | 41.91 | 42.13 | 41.47 | 17,100 |
Feb 21, 2024 | 42.07 | 42.23 | 41.81 | 41.91 | 41.25 | 18,600 |
Feb 20, 2024 | 42.10 | 42.40 | 42.00 | 42.07 | 41.41 | 28,100 |
Feb 16, 2024 | 41.95 | 42.47 | 41.95 | 42.28 | 41.62 | 23,500 |
Feb 15, 2024 | 42.17 | 42.29 | 41.90 | 42.14 | 41.48 | 19,700 |
Feb 14, 2024 | 42.13 | 42.25 | 42.00 | 42.13 | 41.47 | 17,800 |
Feb 14, 2024 | 0.213 Dividend | |||||
Feb 13, 2024 | 42.50 | 42.66 | 42.12 | 42.26 | 41.39 | 16,200 |
Feb 12, 2024 | 42.62 | 42.75 | 42.45 | 42.65 | 41.77 | 34,300 |
Feb 09, 2024 | 42.73 | 42.73 | 42.42 | 42.48 | 41.60 | 20,900 |
Feb 08, 2024 | 42.67 | 42.74 | 42.29 | 42.58 | 41.70 | 26,200 |
Feb 07, 2024 | 41.86 | 42.65 | 41.86 | 42.50 | 41.62 | 46,800 |
Feb 06, 2024 | 41.37 | 41.81 | 41.37 | 41.72 | 40.86 | 17,500 |
Feb 05, 2024 | 41.40 | 41.64 | 41.29 | 41.32 | 40.47 | 35,200 |
Feb 02, 2024 | 42.14 | 42.14 | 41.56 | 41.58 | 40.72 | 36,900 |
Feb 01, 2024 | 41.57 | 42.36 | 41.57 | 42.00 | 41.13 | 34,500 |
Jan 31, 2024 | 41.46 | 41.75 | 41.28 | 41.48 | 40.62 | 35,600 |
Jan 30, 2024 | 41.21 | 41.21 | 41.00 | 41.17 | 40.32 | 19,800 |
Jan 29, 2024 | 41.08 | 41.50 | 40.83 | 41.11 | 40.26 | 36,200 |
Jan 26, 2024 | 40.95 | 41.03 | 40.81 | 40.97 | 40.12 | 38,300 |
Jan 25, 2024 | 41.35 | 41.35 | 40.69 | 40.72 | 39.88 | 42,500 |
Jan 24, 2024 | 42.00 | 42.18 | 41.23 | 41.23 | 40.38 | 23,300 |
Jan 23, 2024 | 42.19 | 42.20 | 41.79 | 41.88 | 41.01 | 25,000 |
Jan 22, 2024 | 41.97 | 42.28 | 41.97 | 42.12 | 41.25 | 29,400 |
Jan 19, 2024 | 42.27 | 42.31 | 42.00 | 42.00 | 41.13 | 26,400 |
Jan 18, 2024 | 42.04 | 42.35 | 42.00 | 42.27 | 41.40 | 37,300 |
Jan 17, 2024 | 42.31 | 42.47 | 42.10 | 42.18 | 41.31 | 27,500 |
Jan 16, 2024 | 42.36 | 42.50 | 42.28 | 42.37 | 41.49 | 28,400 |
Jan 12, 2024 | 42.79 | 42.79 | 42.54 | 42.60 | 41.72 | 41,500 |
Jan 11, 2024 | 42.51 | 42.71 | 42.40 | 42.71 | 41.83 | 39,200 |
Jan 11, 2024 | 0.213 Dividend | |||||
Jan 10, 2024 | 42.64 | 42.86 | 42.42 | 42.63 | 41.54 | 63,400 |
Jan 09, 2024 | 42.40 | 42.65 | 42.40 | 42.48 | 41.39 | 37,900 |
Jan 08, 2024 | 42.17 | 42.49 | 42.02 | 42.41 | 41.33 | 47,500 |
Jan 05, 2024 | 42.01 | 42.18 | 41.55 | 41.68 | 40.61 | 43,400 |
Jan 04, 2024 | 40.85 | 42.30 | 40.85 | 41.95 | 40.88 | 72,100 |
Jan 03, 2024 | 40.93 | 41.15 | 40.55 | 41.13 | 40.08 | 48,400 |
Jan 02, 2024 | 40.38 | 40.64 | 40.19 | 40.60 | 39.56 | 66,100 |
Dec 29, 2023 | 39.65 | 40.46 | 39.65 | 40.46 | 39.43 | 88,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |