Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 43.88 | 43.88 | 43.29 | 43.51 | 43.51 | 7,548 |
May 09, 2024 | 43.30 | 43.81 | 43.14 | 43.78 | 43.78 | 66,300 |
May 08, 2024 | 43.02 | 43.54 | 42.79 | 43.37 | 43.37 | 65,400 |
May 07, 2024 | 42.91 | 43.16 | 42.83 | 42.84 | 42.84 | 133,000 |
May 07, 2024 | 0.3 Dividend | |||||
May 06, 2024 | 43.01 | 43.22 | 42.84 | 43.01 | 42.71 | 82,500 |
May 03, 2024 | 43.34 | 43.34 | 42.48 | 42.71 | 42.41 | 119,800 |
May 02, 2024 | 43.11 | 43.20 | 42.78 | 43.20 | 42.90 | 79,100 |
May 01, 2024 | 42.85 | 43.40 | 42.85 | 43.10 | 42.80 | 102,200 |
Apr 30, 2024 | 43.02 | 43.11 | 42.43 | 42.59 | 42.29 | 326,700 |
Apr 29, 2024 | 43.74 | 44.10 | 42.66 | 43.06 | 42.76 | 242,500 |
Apr 26, 2024 | 39.46 | 44.26 | 38.67 | 44.01 | 43.70 | 301,800 |
Apr 25, 2024 | 44.68 | 44.76 | 43.13 | 43.51 | 43.21 | 277,000 |
Apr 24, 2024 | 44.30 | 44.91 | 44.30 | 44.90 | 44.59 | 95,700 |
Apr 23, 2024 | 44.43 | 44.93 | 44.43 | 44.63 | 44.32 | 109,400 |
Apr 22, 2024 | 44.42 | 44.98 | 44.22 | 44.34 | 44.03 | 113,800 |
Apr 19, 2024 | 43.16 | 44.37 | 43.12 | 44.36 | 44.05 | 130,600 |
Apr 18, 2024 | 42.68 | 43.18 | 42.51 | 43.10 | 42.80 | 104,000 |
Apr 17, 2024 | 42.49 | 42.55 | 42.08 | 42.48 | 42.18 | 95,200 |
Apr 16, 2024 | 42.55 | 42.71 | 42.36 | 42.53 | 42.23 | 81,900 |
Apr 15, 2024 | 42.73 | 42.92 | 42.41 | 42.65 | 42.35 | 77,900 |
Apr 12, 2024 | 42.65 | 42.87 | 42.32 | 42.61 | 42.31 | 73,500 |
Apr 11, 2024 | 43.10 | 43.10 | 42.49 | 42.74 | 42.44 | 68,000 |
Apr 10, 2024 | 43.19 | 43.19 | 42.56 | 43.07 | 42.77 | 169,400 |
Apr 09, 2024 | 43.70 | 43.70 | 43.07 | 43.33 | 43.03 | 56,200 |
Apr 08, 2024 | 44.21 | 44.26 | 43.73 | 43.74 | 43.43 | 77,000 |
Apr 05, 2024 | 44.27 | 44.46 | 44.03 | 44.19 | 43.88 | 176,400 |
Apr 04, 2024 | 45.38 | 45.38 | 44.35 | 44.37 | 44.06 | 114,500 |
Apr 03, 2024 | 44.78 | 45.19 | 44.56 | 45.07 | 44.76 | 141,700 |
Apr 02, 2024 | 44.78 | 44.97 | 44.46 | 44.90 | 44.59 | 194,900 |
Apr 01, 2024 | 45.41 | 45.68 | 44.54 | 44.77 | 44.46 | 78,700 |
Mar 28, 2024 | 45.14 | 45.59 | 45.12 | 45.39 | 45.07 | 155,600 |
Mar 27, 2024 | 44.99 | 45.16 | 44.62 | 45.01 | 44.70 | 93,100 |
Mar 26, 2024 | 44.29 | 44.94 | 44.29 | 44.74 | 44.43 | 109,000 |
Mar 25, 2024 | 44.20 | 44.48 | 44.05 | 44.25 | 43.94 | 82,300 |
Mar 22, 2024 | 44.65 | 44.65 | 43.84 | 44.00 | 43.69 | 132,400 |
Mar 21, 2024 | 44.28 | 44.74 | 44.10 | 44.42 | 44.11 | 117,200 |
Mar 20, 2024 | 44.14 | 44.58 | 43.96 | 44.30 | 43.99 | 110,600 |
Mar 19, 2024 | 44.28 | 45.12 | 44.27 | 44.34 | 44.03 | 181,000 |
Mar 18, 2024 | 44.27 | 44.51 | 43.95 | 44.10 | 43.79 | 131,200 |
Mar 15, 2024 | 43.80 | 44.48 | 43.75 | 44.36 | 44.05 | 241,600 |
Mar 14, 2024 | 44.13 | 44.40 | 43.61 | 44.10 | 43.79 | 140,000 |
Mar 13, 2024 | 44.40 | 44.65 | 43.81 | 44.10 | 43.79 | 98,000 |
Mar 12, 2024 | 44.52 | 44.65 | 44.29 | 44.48 | 44.17 | 100,400 |
Mar 11, 2024 | 44.75 | 44.94 | 44.47 | 44.61 | 44.30 | 84,300 |
Mar 08, 2024 | 45.07 | 45.30 | 44.74 | 44.82 | 44.51 | 102,600 |
Mar 07, 2024 | 45.52 | 45.52 | 44.78 | 44.85 | 44.54 | 102,700 |
Mar 06, 2024 | 45.76 | 45.85 | 45.01 | 45.31 | 44.99 | 165,500 |
Mar 05, 2024 | 45.27 | 45.80 | 45.14 | 45.57 | 45.25 | 193,000 |
Mar 04, 2024 | 44.96 | 45.66 | 44.96 | 45.19 | 44.87 | 209,800 |
Mar 01, 2024 | 45.74 | 45.92 | 44.87 | 45.00 | 44.69 | 121,300 |
Feb 29, 2024 | 45.91 | 46.00 | 45.35 | 45.71 | 45.39 | 133,100 |
Feb 28, 2024 | 46.05 | 46.31 | 45.62 | 45.65 | 45.33 | 192,700 |
Feb 27, 2024 | 44.08 | 46.09 | 44.08 | 46.00 | 45.68 | 231,400 |
Feb 27, 2024 | 0.28 Dividend | |||||
Feb 26, 2024 | 45.91 | 46.65 | 45.90 | 46.36 | 45.76 | 185,400 |
Feb 23, 2024 | 46.31 | 46.53 | 46.05 | 46.14 | 45.54 | 99,200 |
Feb 22, 2024 | 45.07 | 46.36 | 44.93 | 46.33 | 45.73 | 126,400 |
Feb 21, 2024 | 45.25 | 46.05 | 45.25 | 45.40 | 44.81 | 195,800 |
Feb 20, 2024 | 45.09 | 45.97 | 44.35 | 45.02 | 44.44 | 289,400 |
Feb 16, 2024 | 44.25 | 46.78 | 43.00 | 45.02 | 44.44 | 271,700 |
Feb 15, 2024 | 42.81 | 43.65 | 42.61 | 43.32 | 42.76 | 143,100 |
Feb 14, 2024 | 42.62 | 42.83 | 41.95 | 42.59 | 42.04 | 154,600 |
Feb 13, 2024 | 42.20 | 42.43 | 41.85 | 42.27 | 41.72 | 186,500 |
Feb 12, 2024 | 41.73 | 42.84 | 41.73 | 42.56 | 42.01 | 129,900 |
Feb 09, 2024 | 40.76 | 41.88 | 40.63 | 41.66 | 41.12 | 124,900 |
Feb 08, 2024 | 39.77 | 40.94 | 39.67 | 40.87 | 40.34 | 202,000 |
Feb 07, 2024 | 40.51 | 40.51 | 39.79 | 39.81 | 39.29 | 293,500 |
Feb 06, 2024 | 40.39 | 40.69 | 39.88 | 40.50 | 39.97 | 113,200 |
Feb 05, 2024 | 40.42 | 40.57 | 40.02 | 40.43 | 39.91 | 151,500 |
Feb 02, 2024 | 40.68 | 41.05 | 40.57 | 40.77 | 40.24 | 85,600 |
Feb 01, 2024 | 41.49 | 41.49 | 40.28 | 40.83 | 40.30 | 110,900 |
Jan 31, 2024 | 41.99 | 42.60 | 41.59 | 41.72 | 41.18 | 152,600 |
Jan 30, 2024 | 41.31 | 41.85 | 41.16 | 41.83 | 41.29 | 88,100 |
Jan 29, 2024 | 41.23 | 41.55 | 41.16 | 41.42 | 40.88 | 83,300 |
Jan 26, 2024 | 41.68 | 41.68 | 41.09 | 41.41 | 40.87 | 73,200 |
Jan 25, 2024 | 42.06 | 42.06 | 41.31 | 41.46 | 40.92 | 89,200 |
Jan 24, 2024 | 42.02 | 42.04 | 41.53 | 41.72 | 41.18 | 91,100 |
Jan 23, 2024 | 42.05 | 42.56 | 41.65 | 41.66 | 41.12 | 127,400 |
Jan 22, 2024 | 41.13 | 42.09 | 41.04 | 42.04 | 41.49 | 110,900 |
Jan 19, 2024 | 40.69 | 40.97 | 40.41 | 40.94 | 40.41 | 95,400 |
Jan 18, 2024 | 40.00 | 40.32 | 39.84 | 40.31 | 39.79 | 138,700 |
Jan 17, 2024 | 38.91 | 40.01 | 38.91 | 39.99 | 39.47 | 161,600 |
Jan 16, 2024 | 39.14 | 39.62 | 39.02 | 39.22 | 38.71 | 109,400 |
Jan 12, 2024 | 39.42 | 39.65 | 39.07 | 39.33 | 38.82 | 89,000 |
Jan 11, 2024 | 38.78 | 39.13 | 38.38 | 39.04 | 38.53 | 214,000 |
Jan 10, 2024 | 38.70 | 38.97 | 38.64 | 38.95 | 38.44 | 105,500 |
Jan 09, 2024 | 39.21 | 39.21 | 38.55 | 38.88 | 38.38 | 104,100 |
Jan 08, 2024 | 39.76 | 39.76 | 39.08 | 39.48 | 38.97 | 103,100 |
Jan 05, 2024 | 39.57 | 39.86 | 39.44 | 39.61 | 39.10 | 130,400 |
Jan 04, 2024 | 39.77 | 40.13 | 39.52 | 39.62 | 39.11 | 168,300 |
Jan 03, 2024 | 39.90 | 40.17 | 39.47 | 39.48 | 38.97 | 127,700 |
Jan 02, 2024 | 39.42 | 39.91 | 39.41 | 39.73 | 39.21 | 117,100 |
Dec 29, 2023 | 39.48 | 39.51 | 39.10 | 39.40 | 38.89 | 93,600 |
Dec 28, 2023 | 39.43 | 39.76 | 39.43 | 39.52 | 39.01 | 78,900 |
Dec 27, 2023 | 39.82 | 39.82 | 39.38 | 39.39 | 38.88 | 120,900 |
Dec 26, 2023 | 39.58 | 39.81 | 39.36 | 39.63 | 39.12 | 104,900 |
Dec 22, 2023 | 39.48 | 39.96 | 39.40 | 39.55 | 39.04 | 108,000 |
Dec 21, 2023 | 38.91 | 39.24 | 38.52 | 39.21 | 38.70 | 182,000 |
Dec 20, 2023 | 38.96 | 39.58 | 38.48 | 39.00 | 38.49 | 207,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |