Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 43.38 | 43.38 | 43.29 | 43.31 | 43.31 | 1,100 |
May 06, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
May 03, 2024 | 42.77 | 42.92 | 42.77 | 42.90 | 42.90 | 1,400 |
May 02, 2024 | 42.18 | 42.36 | 42.18 | 42.36 | 42.36 | 1,200 |
May 01, 2024 | 42.17 | 42.20 | 42.17 | 42.20 | 42.20 | 800 |
Apr 30, 2024 | 42.69 | 42.69 | 42.24 | 42.24 | 42.24 | 3,400 |
Apr 29, 2024 | 42.78 | 42.81 | 42.74 | 42.79 | 42.79 | 5,100 |
Apr 26, 2024 | 42.81 | 42.82 | 42.78 | 42.78 | 42.78 | 3,300 |
Apr 25, 2024 | 42.21 | 42.53 | 42.21 | 42.46 | 42.46 | 2,200 |
Apr 24, 2024 | 42.39 | 42.61 | 42.39 | 42.61 | 42.61 | 1,500 |
Apr 23, 2024 | 42.54 | 42.54 | 42.53 | 42.53 | 42.53 | 500 |
Apr 22, 2024 | 42.06 | 42.41 | 41.93 | 42.23 | 42.23 | 2,300 |
Apr 19, 2024 | 41.76 | 41.96 | 41.76 | 41.96 | 41.96 | 1,400 |
Apr 18, 2024 | 42.05 | 42.23 | 41.87 | 41.97 | 41.97 | 2,400 |
Apr 17, 2024 | 42.04 | 42.15 | 42.00 | 42.00 | 42.00 | 1,300 |
Apr 16, 2024 | 42.41 | 42.41 | 42.11 | 42.25 | 42.25 | 3,400 |
Apr 15, 2024 | 42.90 | 42.90 | 42.66 | 42.66 | 42.66 | 900 |
Apr 12, 2024 | 42.76 | 42.76 | 42.50 | 42.50 | 42.50 | 1,400 |
Apr 11, 2024 | 42.94 | 43.29 | 42.94 | 43.15 | 43.15 | 6,500 |
Apr 10, 2024 | 42.92 | 43.01 | 42.80 | 42.89 | 42.89 | 2,900 |
Apr 09, 2024 | 43.19 | 43.27 | 43.16 | 43.26 | 43.26 | 900 |
Apr 08, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 400 |
Apr 05, 2024 | 43.26 | 43.45 | 43.11 | 43.34 | 43.34 | 5,500 |
Apr 04, 2024 | 43.08 | 43.09 | 42.99 | 43.02 | 43.02 | 1,300 |
Apr 03, 2024 | 43.47 | 43.56 | 43.46 | 43.55 | 43.55 | 800 |
Apr 02, 2024 | 43.51 | 43.58 | 43.47 | 43.58 | 43.58 | 1,600 |
Apr 01, 2024 | 44.35 | 44.35 | 43.87 | 43.93 | 43.93 | 900 |
Mar 28, 2024 | 44.25 | 44.25 | 44.10 | 44.13 | 44.13 | 1,700 |
Mar 27, 2024 | 43.87 | 43.89 | 43.86 | 43.88 | 43.88 | 400 |
Mar 26, 2024 | 43.82 | 43.82 | 43.58 | 43.58 | 43.58 | 14,500 |
Mar 25, 2024 | 43.82 | 43.82 | 43.74 | 43.76 | 43.76 | 2,900 |
Mar 22, 2024 | 43.99 | 43.99 | 43.96 | 43.96 | 43.96 | 600 |
Mar 21, 2024 | 44.14 | 44.14 | 44.07 | 44.08 | 44.08 | 600 |
Mar 21, 2024 | 0.116 Dividend | |||||
Mar 20, 2024 | 43.70 | 43.77 | 43.70 | 43.77 | 43.65 | 500 |
Mar 19, 2024 | 43.27 | 43.53 | 43.24 | 43.51 | 43.39 | 2,300 |
Mar 18, 2024 | 43.34 | 43.38 | 43.22 | 43.25 | 43.14 | 2,100 |
Mar 15, 2024 | 43.32 | 43.32 | 43.13 | 43.21 | 43.10 | 2,900 |
Mar 14, 2024 | 43.52 | 43.52 | 43.35 | 43.44 | 43.32 | 2,300 |
Mar 13, 2024 | 43.60 | 43.66 | 43.58 | 43.58 | 43.46 | 6,300 |
Mar 12, 2024 | 43.64 | 43.66 | 43.44 | 43.66 | 43.54 | 2,300 |
Mar 11, 2024 | 43.12 | 43.15 | 43.08 | 43.15 | 43.04 | 1,000 |
Mar 08, 2024 | 43.49 | 43.49 | 43.25 | 43.26 | 43.15 | 1,900 |
Mar 07, 2024 | 43.48 | 43.48 | 43.38 | 43.43 | 43.31 | 500 |
Mar 06, 2024 | 43.17 | 43.23 | 43.15 | 43.15 | 43.04 | 1,100 |
Mar 05, 2024 | 43.14 | 43.14 | 42.88 | 42.88 | 42.77 | 1,100 |
Mar 04, 2024 | 43.34 | 43.38 | 43.27 | 43.31 | 43.20 | 8,700 |
Mar 01, 2024 | 43.13 | 43.28 | 43.03 | 43.28 | 43.17 | 3,500 |
Feb 29, 2024 | 43.03 | 43.03 | 42.79 | 42.92 | 42.81 | 8,900 |
Feb 28, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.75 | - |
Feb 27, 2024 | 42.76 | 42.86 | 42.76 | 42.86 | 42.75 | 1,600 |
Feb 26, 2024 | 43.00 | 43.00 | 42.88 | 42.89 | 42.78 | 1,900 |
Feb 23, 2024 | 42.99 | 43.01 | 42.97 | 43.00 | 42.89 | 1,700 |
Feb 22, 2024 | 42.49 | 42.90 | 42.49 | 42.89 | 42.78 | 26,000 |
Feb 21, 2024 | 42.19 | 42.19 | 41.92 | 42.12 | 42.01 | 1,500 |
Feb 20, 2024 | 42.11 | 42.11 | 41.94 | 42.00 | 41.89 | 3,000 |
Feb 16, 2024 | 42.33 | 42.44 | 42.26 | 42.26 | 42.15 | 1,900 |
Feb 15, 2024 | 42.26 | 42.26 | 42.17 | 42.21 | 42.10 | 2,400 |
Feb 14, 2024 | 42.16 | 42.16 | 41.78 | 42.03 | 41.92 | 4,400 |
Feb 13, 2024 | 42.07 | 42.07 | 41.60 | 41.70 | 41.59 | 1,900 |
Feb 12, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.24 | 100 |
Feb 09, 2024 | 42.20 | 42.31 | 42.20 | 42.31 | 42.20 | 500 |
Feb 08, 2024 | 42.30 | 42.30 | 42.11 | 42.17 | 42.06 | 300 |
Feb 07, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.00 | 300 |
Feb 06, 2024 | 41.71 | 41.81 | 41.71 | 41.78 | 41.67 | 600 |
Feb 05, 2024 | 41.66 | 41.68 | 41.56 | 41.64 | 41.53 | 1,200 |
Feb 02, 2024 | 41.54 | 41.83 | 41.54 | 41.83 | 41.72 | 2,200 |
Feb 01, 2024 | 41.50 | 41.64 | 41.25 | 41.64 | 41.53 | 1,000 |
Jan 31, 2024 | 41.65 | 41.65 | 41.29 | 41.29 | 41.18 | 900 |
Jan 30, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.57 | - |
Jan 29, 2024 | 41.62 | 41.70 | 41.62 | 41.70 | 41.59 | 400 |
Jan 26, 2024 | 41.42 | 41.66 | 41.42 | 41.59 | 41.48 | 2,300 |
Jan 25, 2024 | 41.57 | 41.57 | 41.55 | 41.55 | 41.44 | 300 |
Jan 24, 2024 | 41.68 | 41.68 | 41.47 | 41.53 | 41.42 | 7,100 |
Jan 23, 2024 | 41.47 | 41.54 | 41.47 | 41.54 | 41.43 | 1,000 |
Jan 22, 2024 | 41.52 | 41.52 | 41.41 | 41.41 | 41.30 | 600 |
Jan 19, 2024 | 41.08 | 41.40 | 41.08 | 41.35 | 41.24 | 1,200 |
Jan 18, 2024 | 40.70 | 40.77 | 40.60 | 40.77 | 40.66 | 1,000 |
Jan 17, 2024 | 40.52 | 40.52 | 40.51 | 40.52 | 40.41 | 400 |
Jan 16, 2024 | 40.75 | 40.84 | 40.60 | 40.65 | 40.54 | 1,300 |
Jan 15, 2024 | 40.90 | 40.95 | 40.90 | 40.91 | 40.80 | 1,200 |
Jan 12, 2024 | 40.83 | 40.90 | 40.76 | 40.90 | 40.79 | 300 |
Jan 11, 2024 | 40.71 | 40.86 | 40.52 | 40.52 | 40.41 | 1,700 |
Jan 10, 2024 | 40.78 | 40.79 | 40.62 | 40.79 | 40.68 | 700 |
Jan 09, 2024 | 40.58 | 40.68 | 40.57 | 40.57 | 40.46 | 400 |
Jan 08, 2024 | 40.42 | 40.58 | 40.42 | 40.58 | 40.47 | 200 |
Jan 05, 2024 | 40.36 | 40.39 | 40.24 | 40.25 | 40.14 | 900 |
Jan 04, 2024 | 40.51 | 40.59 | 40.47 | 40.48 | 40.37 | 6,800 |
Jan 03, 2024 | 40.50 | 40.50 | 40.36 | 40.36 | 40.25 | 1,200 |
Jan 02, 2024 | 40.50 | 40.63 | 40.50 | 40.61 | 40.50 | 400 |
Dec 29, 2023 | 40.75 | 40.77 | 40.66 | 40.66 | 40.55 | 800 |
Dec 28, 2023 | 40.91 | 40.91 | 40.74 | 40.74 | 40.63 | 600 |
Dec 27, 2023 | 40.67 | 40.76 | 40.63 | 40.63 | 40.52 | 1,000 |
Dec 22, 2023 | 40.61 | 40.61 | 40.51 | 40.51 | 40.40 | 500 |
Dec 21, 2023 | 40.23 | 40.39 | 40.19 | 40.27 | 40.16 | 1,900 |
Dec 20, 2023 | 40.64 | 40.64 | 40.16 | 40.16 | 40.05 | 1,700 |
Dec 20, 2023 | 0.17 Dividend | |||||
Dec 19, 2023 | 40.80 | 40.81 | 40.78 | 40.78 | 40.50 | 1,700 |
Dec 18, 2023 | 40.69 | 40.73 | 40.69 | 40.73 | 40.45 | 700 |
Dec 15, 2023 | 40.70 | 40.70 | 40.59 | 40.59 | 40.31 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |