Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 43.44 | 43.46 | 43.32 | 43.33 | 43.33 | 10,150 |
May 20, 2024 | 43.30 | 43.62 | 43.30 | 43.44 | 43.44 | 9,000 |
May 17, 2024 | 43.40 | 43.45 | 43.33 | 43.45 | 43.45 | 5,700 |
May 16, 2024 | 43.61 | 43.73 | 43.41 | 43.47 | 43.47 | 11,300 |
May 15, 2024 | 43.48 | 43.83 | 43.48 | 43.70 | 43.70 | 38,300 |
May 14, 2024 | 43.39 | 43.70 | 43.20 | 43.53 | 43.53 | 40,000 |
May 13, 2024 | 43.09 | 43.35 | 43.09 | 43.13 | 43.13 | 7,300 |
May 10, 2024 | 43.08 | 43.19 | 42.82 | 42.97 | 42.97 | 7,200 |
May 09, 2024 | 42.49 | 43.10 | 42.48 | 43.10 | 43.10 | 15,100 |
May 08, 2024 | 42.63 | 42.73 | 42.40 | 42.58 | 42.58 | 10,400 |
May 07, 2024 | 42.73 | 43.20 | 42.66 | 42.98 | 42.98 | 19,100 |
May 06, 2024 | 42.81 | 42.81 | 42.51 | 42.63 | 42.63 | 5,400 |
May 03, 2024 | 42.49 | 42.63 | 42.30 | 42.42 | 42.42 | 9,800 |
May 02, 2024 | 41.87 | 42.06 | 41.47 | 42.04 | 42.04 | 10,700 |
May 01, 2024 | 40.88 | 42.20 | 40.88 | 41.50 | 41.50 | 8,900 |
Apr 30, 2024 | 41.10 | 41.22 | 41.00 | 41.00 | 41.00 | 3,200 |
Apr 29, 2024 | 40.81 | 41.50 | 40.81 | 41.44 | 41.44 | 15,700 |
Apr 26, 2024 | 40.58 | 40.76 | 40.20 | 40.75 | 40.75 | 8,800 |
Apr 25, 2024 | 40.59 | 40.59 | 40.21 | 40.31 | 40.31 | 9,400 |
Apr 24, 2024 | 41.03 | 41.12 | 41.00 | 41.08 | 41.08 | 9,700 |
Apr 23, 2024 | 40.47 | 41.42 | 40.47 | 41.22 | 41.22 | 17,600 |
Apr 22, 2024 | 40.35 | 40.73 | 40.17 | 40.42 | 40.42 | 15,100 |
Apr 19, 2024 | 39.95 | 40.37 | 39.95 | 40.33 | 40.33 | 25,200 |
Apr 18, 2024 | 40.13 | 40.52 | 39.99 | 40.05 | 40.05 | 8,600 |
Apr 17, 2024 | 40.83 | 40.99 | 40.42 | 40.42 | 40.42 | 34,600 |
Apr 16, 2024 | 40.92 | 41.02 | 40.56 | 40.80 | 40.80 | 7,100 |
Apr 15, 2024 | 41.47 | 41.47 | 40.90 | 41.01 | 41.01 | 9,900 |
Apr 12, 2024 | 41.88 | 42.13 | 41.24 | 41.43 | 41.43 | 23,400 |
Apr 11, 2024 | 42.32 | 42.32 | 41.95 | 42.15 | 42.15 | 6,500 |
Apr 10, 2024 | 42.11 | 42.40 | 41.95 | 42.24 | 42.24 | 9,100 |
Apr 09, 2024 | 42.82 | 43.20 | 42.82 | 43.20 | 43.20 | 6,900 |
Apr 08, 2024 | 42.70 | 42.80 | 42.55 | 42.69 | 42.69 | 14,300 |
Apr 05, 2024 | 42.19 | 42.70 | 42.19 | 42.52 | 42.52 | 13,400 |
Apr 04, 2024 | 42.85 | 43.07 | 42.26 | 42.26 | 42.26 | 8,200 |
Apr 03, 2024 | 42.23 | 42.60 | 42.23 | 42.47 | 42.47 | 5,500 |
Apr 02, 2024 | 42.87 | 42.87 | 42.14 | 42.36 | 42.36 | 10,300 |
Apr 01, 2024 | 43.69 | 43.69 | 43.18 | 43.36 | 43.36 | 8,100 |
Mar 28, 2024 | 43.63 | 44.10 | 43.63 | 43.74 | 43.74 | 27,400 |
Mar 27, 2024 | 42.93 | 43.65 | 42.93 | 43.65 | 43.65 | 16,000 |
Mar 26, 2024 | 42.84 | 42.84 | 42.48 | 42.59 | 42.59 | 12,600 |
Mar 25, 2024 | 42.61 | 42.96 | 42.38 | 42.45 | 42.45 | 14,600 |
Mar 22, 2024 | 43.18 | 43.18 | 42.64 | 42.64 | 42.64 | 8,500 |
Mar 21, 2024 | 43.11 | 43.34 | 43.11 | 43.15 | 43.15 | 11,900 |
Mar 20, 2024 | 42.48 | 43.20 | 42.44 | 43.05 | 43.05 | 7,100 |
Mar 19, 2024 | 42.02 | 42.78 | 42.02 | 42.73 | 42.73 | 7,900 |
Mar 18, 2024 | 42.29 | 42.46 | 41.91 | 42.22 | 42.22 | 35,400 |
Mar 18, 2024 | 0.036 Dividend | |||||
Mar 15, 2024 | 42.24 | 42.25 | 41.94 | 42.25 | 42.21 | 3,100 |
Mar 14, 2024 | 42.66 | 42.77 | 41.90 | 42.17 | 42.13 | 23,600 |
Mar 13, 2024 | 42.78 | 43.08 | 42.59 | 42.80 | 42.76 | 5,000 |
Mar 12, 2024 | 42.94 | 42.94 | 42.51 | 42.76 | 42.72 | 7,700 |
Mar 11, 2024 | 43.16 | 43.16 | 42.79 | 42.88 | 42.84 | 10,400 |
Mar 08, 2024 | 43.25 | 43.84 | 43.18 | 43.19 | 43.15 | 31,400 |
Mar 07, 2024 | 43.00 | 43.30 | 43.00 | 43.15 | 43.11 | 11,300 |
Mar 06, 2024 | 42.50 | 42.69 | 42.31 | 42.65 | 42.61 | 18,400 |
Mar 05, 2024 | 42.67 | 42.70 | 42.31 | 42.38 | 42.34 | 8,100 |
Mar 04, 2024 | 42.86 | 43.01 | 42.67 | 42.94 | 42.90 | 87,200 |
Mar 01, 2024 | 42.41 | 42.99 | 42.41 | 42.88 | 42.84 | 19,700 |
Feb 29, 2024 | 43.23 | 43.35 | 42.38 | 42.40 | 42.36 | 21,900 |
Feb 28, 2024 | 43.41 | 43.61 | 43.12 | 43.15 | 43.11 | 118,800 |
Feb 27, 2024 | 43.44 | 43.93 | 43.44 | 43.83 | 43.79 | 22,300 |
Feb 26, 2024 | 42.88 | 43.50 | 42.88 | 43.29 | 43.25 | 24,000 |
Feb 23, 2024 | 42.59 | 43.20 | 42.59 | 43.06 | 43.02 | 22,500 |
Feb 22, 2024 | 42.49 | 42.80 | 42.40 | 42.64 | 42.60 | 9,000 |
Feb 21, 2024 | 42.50 | 42.50 | 42.07 | 42.48 | 42.44 | 26,600 |
Feb 20, 2024 | 42.48 | 42.73 | 42.40 | 42.50 | 42.46 | 7,300 |
Feb 16, 2024 | 42.94 | 43.47 | 42.72 | 42.88 | 42.84 | 35,900 |
Feb 15, 2024 | 42.63 | 43.47 | 42.63 | 43.45 | 43.41 | 36,000 |
Feb 14, 2024 | 41.96 | 42.32 | 41.67 | 42.32 | 42.28 | 8,300 |
Feb 13, 2024 | 41.82 | 42.26 | 41.27 | 41.31 | 41.27 | 9,500 |
Feb 12, 2024 | 42.26 | 42.97 | 42.22 | 42.91 | 42.87 | 18,300 |
Feb 09, 2024 | 41.68 | 42.09 | 41.54 | 42.04 | 42.00 | 17,200 |
Feb 08, 2024 | 40.96 | 41.70 | 40.96 | 41.67 | 41.63 | 24,900 |
Feb 07, 2024 | 41.58 | 41.58 | 41.01 | 41.08 | 41.04 | 16,500 |
Feb 06, 2024 | 40.79 | 41.69 | 40.79 | 41.59 | 41.55 | 8,500 |
Feb 05, 2024 | 41.03 | 41.07 | 40.70 | 40.85 | 40.82 | 13,700 |
Feb 02, 2024 | 41.42 | 41.66 | 41.16 | 41.40 | 41.36 | 19,800 |
Feb 01, 2024 | 41.39 | 41.80 | 40.94 | 41.75 | 41.71 | 8,500 |
Jan 31, 2024 | 41.67 | 42.25 | 41.13 | 41.13 | 41.09 | 11,600 |
Jan 30, 2024 | 42.53 | 42.53 | 41.75 | 41.82 | 41.78 | 9,600 |
Jan 29, 2024 | 42.05 | 42.51 | 41.76 | 42.51 | 42.47 | 5,200 |
Jan 26, 2024 | 42.35 | 42.35 | 41.88 | 41.94 | 41.90 | 15,700 |
Jan 25, 2024 | 42.40 | 42.54 | 41.88 | 42.08 | 42.04 | 16,900 |
Jan 24, 2024 | 42.69 | 42.69 | 41.95 | 41.95 | 41.91 | 34,500 |
Jan 23, 2024 | 42.90 | 42.90 | 42.06 | 42.44 | 42.40 | 17,300 |
Jan 22, 2024 | 41.85 | 42.68 | 41.85 | 42.54 | 42.50 | 18,000 |
Jan 19, 2024 | 41.62 | 41.86 | 41.23 | 41.70 | 41.66 | 96,500 |
Jan 18, 2024 | 41.72 | 41.72 | 41.31 | 41.67 | 41.63 | 12,200 |
Jan 17, 2024 | 41.43 | 41.77 | 41.39 | 41.66 | 41.62 | 19,700 |
Jan 16, 2024 | 42.00 | 42.15 | 41.79 | 42.04 | 42.00 | 103,200 |
Jan 12, 2024 | 42.50 | 42.78 | 42.18 | 42.27 | 42.23 | 13,400 |
Jan 11, 2024 | 42.69 | 42.79 | 41.78 | 42.27 | 42.23 | 14,500 |
Jan 10, 2024 | 43.14 | 43.14 | 42.63 | 43.12 | 43.08 | 12,600 |
Jan 09, 2024 | 43.30 | 43.53 | 43.19 | 43.29 | 43.25 | 13,100 |
Jan 08, 2024 | 41.76 | 43.65 | 41.76 | 43.63 | 43.59 | 92,800 |
Jan 05, 2024 | 41.77 | 42.21 | 41.77 | 42.06 | 42.02 | 12,300 |
Jan 04, 2024 | 41.96 | 42.32 | 41.96 | 42.22 | 42.18 | 6,400 |
Jan 03, 2024 | 42.40 | 42.41 | 41.70 | 42.03 | 41.99 | 15,700 |
Jan 02, 2024 | 42.41 | 43.33 | 42.41 | 42.78 | 42.74 | 33,200 |
Dec 29, 2023 | 43.34 | 43.48 | 42.80 | 42.80 | 42.76 | 30,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |