Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 40.17 | 40.79 | 39.95 | 39.95 | 39.95 | 3,300 |
Apr 30, 2024 | 42.14 | 42.14 | 40.38 | 40.89 | 40.89 | 8,200 |
Apr 29, 2024 | 40.61 | 40.99 | 40.43 | 40.97 | 40.97 | 8,300 |
Apr 29, 2024 | 0.557 Dividend | |||||
Apr 26, 2024 | 40.84 | 41.47 | 40.30 | 41.03 | 40.47 | 19,600 |
Apr 25, 2024 | 41.20 | 41.86 | 40.93 | 41.40 | 40.84 | 23,000 |
Apr 24, 2024 | 41.06 | 41.29 | 41.04 | 41.21 | 40.65 | 5,900 |
Apr 23, 2024 | 40.64 | 40.71 | 40.46 | 40.46 | 39.91 | 37,500 |
Apr 22, 2024 | 40.18 | 40.80 | 40.18 | 40.54 | 39.99 | 11,800 |
Apr 19, 2024 | 39.74 | 40.06 | 39.59 | 39.59 | 39.05 | 8,100 |
Apr 18, 2024 | 39.01 | 39.30 | 38.86 | 39.10 | 38.57 | 11,500 |
Apr 17, 2024 | 38.47 | 38.99 | 38.34 | 38.66 | 38.14 | 10,900 |
Apr 16, 2024 | 38.33 | 38.57 | 38.33 | 38.57 | 38.05 | 22,500 |
Apr 15, 2024 | 38.83 | 38.92 | 38.46 | 38.46 | 37.94 | 12,400 |
Apr 12, 2024 | 38.98 | 39.08 | 38.72 | 38.84 | 38.31 | 6,800 |
Apr 11, 2024 | 39.45 | 39.45 | 39.06 | 39.25 | 38.72 | 7,500 |
Apr 10, 2024 | 39.30 | 39.59 | 39.20 | 39.29 | 38.76 | 9,500 |
Apr 09, 2024 | 39.62 | 39.84 | 39.62 | 39.84 | 39.30 | 7,600 |
Apr 08, 2024 | 39.31 | 39.60 | 39.31 | 39.47 | 38.93 | 9,000 |
Apr 05, 2024 | 39.18 | 39.35 | 39.17 | 39.19 | 38.66 | 15,700 |
Apr 04, 2024 | 39.96 | 40.06 | 39.62 | 40.05 | 39.51 | 6,000 |
Apr 03, 2024 | 39.88 | 40.03 | 39.75 | 39.75 | 39.21 | 7,300 |
Apr 02, 2024 | 40.00 | 40.19 | 39.75 | 39.77 | 39.23 | 17,800 |
Apr 01, 2024 | 42.28 | 42.28 | 41.01 | 42.00 | 41.43 | 2,300 |
Mar 28, 2024 | 40.52 | 40.52 | 40.33 | 40.50 | 39.95 | 5,800 |
Mar 27, 2024 | 40.24 | 40.66 | 40.24 | 40.27 | 39.72 | 6,300 |
Mar 26, 2024 | 40.06 | 40.28 | 40.01 | 40.01 | 39.47 | 12,800 |
Mar 25, 2024 | 39.20 | 39.43 | 39.20 | 39.42 | 38.88 | 18,900 |
Mar 22, 2024 | 38.88 | 39.15 | 38.88 | 39.10 | 38.57 | 33,700 |
Mar 21, 2024 | 38.49 | 38.64 | 38.38 | 38.64 | 38.12 | 10,700 |
Mar 20, 2024 | 38.38 | 38.67 | 38.30 | 38.56 | 38.04 | 16,200 |
Mar 19, 2024 | 38.19 | 38.99 | 38.19 | 38.75 | 38.22 | 9,000 |
Mar 18, 2024 | 38.48 | 38.66 | 38.18 | 38.56 | 38.03 | 7,000 |
Mar 15, 2024 | 38.86 | 39.03 | 38.65 | 39.02 | 38.49 | 8,700 |
Mar 14, 2024 | 39.38 | 39.38 | 38.75 | 38.81 | 38.28 | 5,800 |
Mar 13, 2024 | 39.63 | 39.91 | 39.63 | 39.91 | 39.37 | 14,600 |
Mar 12, 2024 | 39.47 | 39.65 | 39.37 | 39.65 | 39.11 | 7,000 |
Mar 11, 2024 | 39.39 | 39.58 | 39.24 | 39.32 | 38.79 | 14,600 |
Mar 08, 2024 | 39.66 | 39.72 | 39.47 | 39.69 | 39.15 | 6,700 |
Mar 07, 2024 | 39.32 | 39.58 | 39.27 | 39.46 | 38.92 | 7,900 |
Mar 06, 2024 | 39.29 | 39.29 | 39.04 | 39.12 | 38.59 | 14,700 |
Mar 05, 2024 | 39.11 | 39.23 | 39.03 | 39.10 | 38.57 | 11,100 |
Mar 04, 2024 | 38.91 | 39.31 | 38.91 | 39.31 | 38.78 | 13,300 |
Mar 01, 2024 | 38.48 | 38.82 | 38.44 | 38.70 | 38.17 | 12,600 |
Feb 29, 2024 | 39.00 | 39.05 | 38.50 | 38.66 | 38.14 | 8,400 |
Feb 28, 2024 | 39.43 | 39.50 | 39.07 | 39.07 | 38.54 | 7,200 |
Feb 27, 2024 | 39.57 | 40.00 | 39.42 | 39.81 | 39.27 | 8,200 |
Feb 26, 2024 | 39.88 | 39.94 | 39.39 | 39.94 | 39.40 | 5,200 |
Feb 23, 2024 | 40.16 | 40.56 | 40.06 | 40.21 | 39.66 | 8,400 |
Feb 22, 2024 | 40.08 | 40.77 | 39.96 | 40.77 | 40.22 | 3,000 |
Feb 21, 2024 | 40.00 | 40.03 | 39.60 | 40.03 | 39.49 | 6,600 |
Feb 20, 2024 | 40.06 | 40.16 | 39.81 | 39.81 | 39.27 | 19,500 |
Feb 16, 2024 | 39.80 | 40.26 | 39.67 | 39.96 | 39.41 | 53,600 |
Feb 15, 2024 | 39.04 | 39.89 | 39.04 | 39.89 | 39.35 | 71,900 |
Feb 14, 2024 | 39.23 | 39.36 | 38.88 | 39.10 | 38.57 | 6,100 |
Feb 13, 2024 | 41.61 | 41.74 | 41.26 | 41.48 | 40.92 | 2,400 |
Feb 12, 2024 | 42.26 | 42.87 | 41.81 | 42.80 | 42.22 | 3,600 |
Feb 09, 2024 | 42.91 | 42.91 | 42.45 | 42.62 | 42.04 | 3,900 |
Feb 08, 2024 | 42.56 | 42.92 | 42.56 | 42.64 | 42.06 | 2,400 |
Feb 07, 2024 | 42.54 | 42.78 | 42.51 | 42.53 | 41.95 | 3,300 |
Feb 06, 2024 | 41.89 | 42.68 | 41.88 | 42.62 | 42.04 | 2,400 |
Feb 05, 2024 | 42.41 | 42.49 | 42.00 | 42.00 | 41.43 | 4,800 |
Feb 02, 2024 | 42.03 | 42.36 | 41.69 | 41.83 | 41.26 | 3,700 |
Feb 01, 2024 | 41.79 | 42.16 | 41.60 | 42.01 | 41.44 | 11,900 |
Jan 31, 2024 | 42.33 | 42.54 | 41.99 | 42.54 | 41.96 | 3,100 |
Jan 30, 2024 | 42.00 | 42.28 | 41.96 | 42.19 | 41.62 | 3,500 |
Jan 29, 2024 | 41.65 | 42.42 | 41.65 | 42.26 | 41.69 | 14,500 |
Jan 26, 2024 | 41.36 | 41.40 | 40.95 | 40.95 | 40.39 | 2,600 |
Jan 25, 2024 | 41.19 | 41.24 | 40.83 | 41.05 | 40.49 | 7,800 |
Jan 24, 2024 | 41.82 | 41.82 | 41.17 | 41.41 | 40.85 | 6,600 |
Jan 23, 2024 | 41.43 | 41.43 | 41.37 | 41.37 | 40.81 | 1,800 |
Jan 22, 2024 | 41.87 | 42.09 | 41.56 | 42.09 | 41.52 | 2,800 |
Jan 19, 2024 | 41.81 | 41.81 | 41.60 | 41.72 | 41.15 | 2,300 |
Jan 18, 2024 | 41.64 | 41.64 | 41.29 | 41.58 | 41.02 | 2,600 |
Jan 17, 2024 | 41.69 | 42.21 | 41.48 | 41.48 | 40.92 | 3,200 |
Jan 16, 2024 | 42.41 | 42.44 | 42.25 | 42.44 | 41.86 | 2,400 |
Jan 12, 2024 | 42.98 | 42.98 | 42.67 | 42.81 | 42.22 | 2,200 |
Jan 11, 2024 | 42.42 | 42.61 | 42.27 | 42.27 | 41.70 | 3,300 |
Jan 10, 2024 | 41.42 | 42.10 | 41.42 | 42.10 | 41.53 | 2,400 |
Jan 09, 2024 | 41.47 | 41.77 | 41.47 | 41.77 | 41.20 | 5,100 |
Jan 08, 2024 | 41.07 | 41.76 | 41.07 | 41.73 | 41.16 | 2,900 |
Jan 05, 2024 | 40.93 | 41.45 | 40.93 | 41.00 | 40.44 | 4,500 |
Jan 04, 2024 | 41.33 | 41.90 | 41.24 | 41.24 | 40.68 | 5,800 |
Jan 03, 2024 | 41.65 | 41.69 | 41.19 | 41.38 | 40.81 | 8,400 |
Jan 02, 2024 | 41.71 | 41.97 | 41.62 | 41.97 | 41.41 | 3,000 |
Dec 29, 2023 | 42.49 | 42.50 | 42.49 | 42.50 | 41.93 | 1,300 |
Dec 28, 2023 | 42.66 | 43.03 | 42.21 | 42.21 | 41.64 | 6,000 |
Dec 27, 2023 | 42.69 | 42.72 | 42.64 | 42.70 | 42.12 | 1,700 |
Dec 26, 2023 | 42.52 | 42.76 | 42.38 | 42.62 | 42.04 | 3,200 |
Dec 22, 2023 | 42.26 | 42.58 | 42.04 | 42.20 | 41.62 | 2,700 |
Dec 21, 2023 | 42.12 | 42.51 | 41.94 | 41.94 | 41.37 | 3,900 |
Dec 20, 2023 | 41.90 | 42.26 | 41.71 | 42.11 | 41.54 | 4,300 |
Dec 19, 2023 | 41.39 | 42.02 | 41.39 | 42.02 | 41.45 | 5,300 |
Dec 18, 2023 | 41.04 | 41.30 | 40.95 | 40.96 | 40.40 | 2,500 |
Dec 15, 2023 | 41.15 | 41.22 | 41.15 | 41.22 | 40.66 | 2,300 |
Dec 14, 2023 | 41.78 | 42.15 | 41.46 | 41.84 | 41.27 | 6,000 |
Dec 13, 2023 | 39.86 | 40.62 | 39.86 | 40.57 | 40.02 | 12,900 |
Dec 12, 2023 | 39.80 | 40.03 | 39.67 | 39.88 | 39.34 | 4,800 |
Dec 11, 2023 | 39.67 | 39.91 | 39.47 | 39.55 | 39.01 | 12,500 |
Dec 08, 2023 | 39.55 | 39.70 | 39.41 | 39.41 | 38.87 | 4,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |