Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 42.70 | 42.81 | 42.65 | 42.79 | 42.79 | 5,600 |
May 01, 2024 | 42.78 | 42.92 | 42.68 | 42.68 | 42.68 | 1,400 |
Apr 30, 2024 | 43.61 | 43.61 | 43.02 | 43.02 | 43.02 | 1,800 |
Apr 29, 2024 | 43.39 | 43.70 | 43.39 | 43.60 | 43.60 | 3,500 |
Apr 26, 2024 | 43.34 | 43.58 | 43.34 | 43.37 | 43.37 | 4,200 |
Apr 25, 2024 | 43.32 | 43.38 | 42.98 | 43.32 | 43.32 | 5,900 |
Apr 24, 2024 | 43.42 | 43.51 | 43.34 | 43.51 | 43.51 | 2,200 |
Apr 23, 2024 | 43.36 | 43.44 | 43.33 | 43.33 | 43.33 | 1,100 |
Apr 22, 2024 | 42.93 | 43.42 | 42.93 | 43.15 | 43.15 | 2,000 |
Apr 19, 2024 | 42.98 | 43.08 | 42.93 | 42.94 | 42.94 | 2,800 |
Apr 18, 2024 | 42.82 | 42.97 | 42.65 | 42.67 | 42.67 | 12,900 |
Apr 17, 2024 | 42.80 | 42.80 | 42.57 | 42.58 | 42.58 | 2,400 |
Apr 16, 2024 | 42.53 | 42.61 | 42.43 | 42.61 | 42.61 | 1,300 |
Apr 15, 2024 | 42.79 | 42.79 | 42.75 | 42.75 | 42.75 | 500 |
Apr 12, 2024 | 43.32 | 43.42 | 42.94 | 42.94 | 42.94 | 3,800 |
Apr 11, 2024 | 43.29 | 43.77 | 43.29 | 43.61 | 43.61 | 1,800 |
Apr 10, 2024 | 43.58 | 43.76 | 43.56 | 43.63 | 43.63 | 1,700 |
Apr 09, 2024 | 44.09 | 44.11 | 43.88 | 44.11 | 44.11 | 2,800 |
Apr 08, 2024 | 44.15 | 44.30 | 43.96 | 44.07 | 44.07 | 9,400 |
Apr 05, 2024 | 43.82 | 44.20 | 43.82 | 44.09 | 44.09 | 2,800 |
Apr 04, 2024 | 44.62 | 44.62 | 43.74 | 43.75 | 43.75 | 14,400 |
Apr 03, 2024 | 44.10 | 44.33 | 44.10 | 44.19 | 44.19 | 9,200 |
Apr 02, 2024 | 44.00 | 44.10 | 43.91 | 44.10 | 44.10 | 2,200 |
Apr 01, 2024 | 44.62 | 44.62 | 44.24 | 44.29 | 44.29 | 2,100 |
Mar 28, 2024 | 44.36 | 44.54 | 44.36 | 44.53 | 44.53 | 3,100 |
Mar 27, 2024 | 43.93 | 44.28 | 43.93 | 44.27 | 44.27 | 1,900 |
Mar 26, 2024 | 43.83 | 43.85 | 43.71 | 43.71 | 43.71 | 1,400 |
Mar 25, 2024 | 43.92 | 44.05 | 43.77 | 43.77 | 43.77 | 1,900 |
Mar 22, 2024 | 44.03 | 44.03 | 43.83 | 43.87 | 43.87 | 20,000 |
Mar 22, 2024 | 0.191 Dividend | |||||
Mar 21, 2024 | 44.11 | 44.37 | 44.11 | 44.25 | 44.06 | 6,600 |
Mar 20, 2024 | 43.54 | 43.81 | 43.47 | 43.78 | 43.59 | 7,100 |
Mar 19, 2024 | 43.27 | 43.49 | 43.24 | 43.42 | 43.23 | 3,100 |
Mar 18, 2024 | 43.31 | 43.31 | 43.22 | 43.26 | 43.07 | 4,600 |
Mar 15, 2024 | 42.97 | 43.18 | 42.96 | 43.08 | 42.89 | 3,300 |
Mar 14, 2024 | 43.14 | 43.17 | 42.96 | 43.12 | 42.93 | 1,800 |
Mar 13, 2024 | 43.49 | 43.49 | 43.30 | 43.30 | 43.11 | 4,900 |
Mar 12, 2024 | 43.27 | 43.27 | 42.97 | 43.21 | 43.02 | 10,000 |
Mar 11, 2024 | 42.78 | 43.13 | 42.66 | 43.08 | 42.89 | 3,100 |
Mar 08, 2024 | 43.15 | 43.15 | 42.89 | 42.89 | 42.71 | 13,000 |
Mar 07, 2024 | 43.14 | 43.22 | 43.07 | 43.14 | 42.95 | 3,800 |
Mar 06, 2024 | 42.80 | 42.96 | 42.68 | 42.77 | 42.59 | 1,700 |
Mar 05, 2024 | 42.69 | 42.69 | 42.37 | 42.52 | 42.33 | 6,700 |
Mar 04, 2024 | 42.56 | 42.82 | 42.56 | 42.67 | 42.48 | 39,600 |
Mar 01, 2024 | 42.50 | 42.80 | 42.50 | 42.69 | 42.51 | 11,300 |
Feb 29, 2024 | 42.33 | 42.44 | 42.25 | 42.41 | 42.23 | 155,300 |
Feb 28, 2024 | 42.28 | 42.38 | 42.09 | 42.21 | 42.03 | 7,200 |
Feb 27, 2024 | 42.27 | 42.32 | 42.27 | 42.32 | 42.14 | 2,100 |
Feb 26, 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.19 | 200 |
Feb 23, 2024 | 42.41 | 42.49 | 42.41 | 42.48 | 42.30 | 1,300 |
Feb 22, 2024 | 42.18 | 42.55 | 42.18 | 42.44 | 42.26 | 9,600 |
Feb 21, 2024 | 41.81 | 41.99 | 41.68 | 41.99 | 41.81 | 3,000 |
Feb 20, 2024 | 41.77 | 41.87 | 41.71 | 41.71 | 41.53 | 3,200 |
Feb 16, 2024 | 42.12 | 42.12 | 41.85 | 41.85 | 41.67 | 1,600 |
Feb 15, 2024 | 41.71 | 41.95 | 41.71 | 41.95 | 41.77 | 1,100 |
Feb 14, 2024 | 41.42 | 41.49 | 41.34 | 41.49 | 41.32 | 1,000 |
Feb 13, 2024 | 41.31 | 41.41 | 41.06 | 41.28 | 41.10 | 2,600 |
Feb 12, 2024 | 41.69 | 41.89 | 41.66 | 41.82 | 41.64 | 5,800 |
Feb 09, 2024 | 41.52 | 41.59 | 41.44 | 41.58 | 41.40 | 4,300 |
Feb 08, 2024 | 41.45 | 41.58 | 41.45 | 41.56 | 41.38 | 3,900 |
Feb 07, 2024 | 41.47 | 41.51 | 41.34 | 41.40 | 41.22 | 3,300 |
Feb 06, 2024 | 41.34 | 41.40 | 41.25 | 41.25 | 41.07 | 1,000 |
Feb 05, 2024 | 41.18 | 41.28 | 41.10 | 41.24 | 41.06 | 2,700 |
Feb 02, 2024 | 41.41 | 41.59 | 41.37 | 41.45 | 41.27 | 1,600 |
Feb 01, 2024 | 41.11 | 41.43 | 41.00 | 41.39 | 41.21 | 700 |
Jan 31, 2024 | 41.37 | 41.38 | 41.12 | 41.12 | 40.94 | 2,000 |
Jan 30, 2024 | 41.25 | 41.53 | 41.18 | 41.46 | 41.28 | 3,100 |
Jan 29, 2024 | 41.22 | 41.36 | 41.07 | 41.32 | 41.14 | 4,400 |
Jan 26, 2024 | 41.24 | 41.31 | 41.18 | 41.26 | 41.08 | 17,100 |
Jan 25, 2024 | 41.17 | 41.23 | 41.03 | 41.23 | 41.06 | 900 |
Jan 24, 2024 | 41.07 | 41.07 | 40.84 | 40.84 | 40.67 | 41,700 |
Jan 23, 2024 | 40.63 | 40.95 | 40.63 | 40.90 | 40.72 | 3,300 |
Jan 22, 2024 | 40.65 | 40.85 | 40.65 | 40.75 | 40.57 | 600 |
Jan 19, 2024 | 40.37 | 40.61 | 40.35 | 40.57 | 40.40 | 5,600 |
Jan 18, 2024 | 39.98 | 40.18 | 39.93 | 40.18 | 40.01 | 2,100 |
Jan 17, 2024 | 40.02 | 40.03 | 39.90 | 39.97 | 39.80 | 13,700 |
Jan 16, 2024 | 40.42 | 40.42 | 40.08 | 40.17 | 40.00 | 3,700 |
Jan 12, 2024 | 40.37 | 40.41 | 40.37 | 40.41 | 40.24 | 400 |
Jan 11, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.13 | 100 |
Jan 10, 2024 | 40.26 | 40.40 | 40.26 | 40.35 | 40.17 | 1,700 |
Jan 09, 2024 | 40.35 | 40.40 | 40.35 | 40.40 | 40.23 | 400 |
Jan 08, 2024 | 40.30 | 40.67 | 40.30 | 40.67 | 40.50 | 1,200 |
Jan 05, 2024 | 40.36 | 40.43 | 40.36 | 40.43 | 40.26 | 700 |
Jan 04, 2024 | 40.43 | 40.51 | 40.39 | 40.39 | 40.22 | 300 |
Jan 03, 2024 | 40.53 | 40.57 | 40.53 | 40.55 | 40.37 | 900 |
Jan 02, 2024 | 40.58 | 40.83 | 40.58 | 40.74 | 40.56 | 1,300 |
Dec 29, 2023 | 40.56 | 40.64 | 40.56 | 40.64 | 40.47 | 2,300 |
Dec 28, 2023 | 40.79 | 40.87 | 40.75 | 40.75 | 40.57 | 1,300 |
Dec 27, 2023 | 41.09 | 41.13 | 40.71 | 40.75 | 40.57 | 1,700 |
Dec 26, 2023 | 40.89 | 40.89 | 40.80 | 40.80 | 40.63 | 600 |
Dec 22, 2023 | 40.62 | 40.62 | 40.43 | 40.54 | 40.37 | 700 |
Dec 21, 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 40.22 | 200 |
Dec 20, 2023 | 40.70 | 40.97 | 40.13 | 40.13 | 39.95 | 3,800 |
Dec 19, 2023 | 40.73 | 40.90 | 40.66 | 40.66 | 40.48 | 600 |
Dec 18, 2023 | 40.39 | 40.65 | 40.39 | 40.56 | 40.39 | 6,600 |
Dec 18, 2023 | 0.251 Dividend | |||||
Dec 15, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 40.22 | 500 |
Dec 14, 2023 | 40.84 | 40.84 | 40.79 | 40.79 | 40.37 | 400 |
Dec 13, 2023 | 39.84 | 40.30 | 39.81 | 40.30 | 39.88 | 2,100 |
Dec 12, 2023 | 39.74 | 39.91 | 39.66 | 39.79 | 39.37 | 2,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |