Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 42.20 | 42.20 | 42.12 | 42.18 | 42.18 | 3,382 |
May 02, 2024 | 41.69 | 41.78 | 41.69 | 41.78 | 41.78 | 2,400 |
May 01, 2024 | 41.59 | 41.65 | 41.59 | 41.63 | 41.63 | 1,100 |
May 01, 2024 | 0.092 Dividend | |||||
Apr 30, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.69 | 300 |
Apr 29, 2024 | 41.96 | 41.96 | 41.87 | 41.90 | 41.81 | 2,000 |
Apr 26, 2024 | 41.90 | 41.90 | 41.83 | 41.83 | 41.74 | 1,400 |
Apr 25, 2024 | 41.79 | 41.85 | 41.64 | 41.85 | 41.76 | 2,800 |
Apr 24, 2024 | 41.99 | 41.99 | 41.84 | 41.94 | 41.85 | 2,200 |
Apr 23, 2024 | 41.85 | 41.87 | 41.84 | 41.87 | 41.78 | 3,000 |
Apr 22, 2024 | 41.27 | 41.42 | 41.27 | 41.42 | 41.33 | 1,200 |
Apr 19, 2024 | 41.34 | 41.34 | 41.20 | 41.24 | 41.15 | 2,800 |
Apr 18, 2024 | 41.52 | 41.52 | 41.34 | 41.34 | 41.25 | 500 |
Apr 17, 2024 | 41.53 | 41.53 | 41.39 | 41.39 | 41.29 | 2,500 |
Apr 16, 2024 | 41.37 | 41.47 | 41.37 | 41.40 | 41.31 | 1,000 |
Apr 15, 2024 | 42.15 | 42.15 | 41.45 | 41.45 | 41.36 | 2,600 |
Apr 12, 2024 | 42.15 | 42.15 | 41.87 | 41.87 | 41.78 | 400 |
Apr 11, 2024 | 42.19 | 42.31 | 42.19 | 42.31 | 42.21 | 1,100 |
Apr 10, 2024 | 42.22 | 42.32 | 42.20 | 42.21 | 42.12 | 2,600 |
Apr 09, 2024 | 42.45 | 42.47 | 42.45 | 42.47 | 42.37 | 500 |
Apr 08, 2024 | 42.46 | 42.51 | 42.43 | 42.43 | 42.33 | 1,200 |
Apr 05, 2024 | 42.28 | 42.44 | 42.28 | 42.38 | 42.29 | 5,000 |
Apr 04, 2024 | 42.61 | 42.61 | 42.18 | 42.21 | 42.12 | 2,500 |
Apr 03, 2024 | 42.44 | 42.50 | 42.38 | 42.47 | 42.38 | 10,900 |
Apr 02, 2024 | 42.26 | 42.33 | 42.26 | 42.31 | 42.21 | 2,700 |
Apr 01, 2024 | 42.54 | 42.64 | 42.54 | 42.58 | 42.49 | 500 |
Mar 28, 2024 | 42.81 | 42.81 | 42.79 | 42.79 | 42.70 | 600 |
Mar 27, 2024 | 42.63 | 42.75 | 42.62 | 42.75 | 42.66 | 2,300 |
Mar 26, 2024 | 42.61 | 42.64 | 42.54 | 42.54 | 42.45 | 1,600 |
Mar 25, 2024 | 42.62 | 42.62 | 42.49 | 42.49 | 42.39 | 3,300 |
Mar 22, 2024 | 42.56 | 42.56 | 42.53 | 42.55 | 42.46 | 2,800 |
Mar 21, 2024 | 42.65 | 42.67 | 42.65 | 42.65 | 42.55 | 3,400 |
Mar 20, 2024 | 42.24 | 42.40 | 42.22 | 42.40 | 42.30 | 900 |
Mar 19, 2024 | 41.95 | 42.19 | 41.95 | 42.13 | 42.04 | 3,300 |
Mar 18, 2024 | 42.03 | 42.04 | 42.03 | 42.03 | 41.94 | 1,700 |
Mar 15, 2024 | 41.93 | 41.93 | 41.87 | 41.87 | 41.78 | 700 |
Mar 14, 2024 | 42.12 | 42.14 | 42.02 | 42.05 | 41.96 | 1,600 |
Mar 13, 2024 | 42.25 | 42.25 | 42.19 | 42.19 | 42.10 | 800 |
Mar 12, 2024 | 42.11 | 42.16 | 41.94 | 42.04 | 41.95 | 9,000 |
Mar 11, 2024 | 41.89 | 41.94 | 41.83 | 41.92 | 41.83 | 35,400 |
Mar 08, 2024 | 42.28 | 42.28 | 41.91 | 41.91 | 41.82 | 30,300 |
Mar 07, 2024 | 42.07 | 42.07 | 41.98 | 42.02 | 41.93 | 24,700 |
Mar 06, 2024 | 41.94 | 41.98 | 41.82 | 41.82 | 41.73 | 9,100 |
Mar 05, 2024 | 42.04 | 42.06 | 41.88 | 41.90 | 41.81 | 14,500 |
Mar 04, 2024 | 42.15 | 42.20 | 42.14 | 42.15 | 42.06 | 29,000 |
Mar 01, 2024 | 42.06 | 42.21 | 42.06 | 42.19 | 42.10 | 34,300 |
Feb 29, 2024 | 42.39 | 42.39 | 41.92 | 42.25 | 42.16 | 251,400 |
Feb 28, 2024 | 42.06 | 42.17 | 42.04 | 42.17 | 42.08 | 7,900 |
Feb 27, 2024 | 42.11 | 42.16 | 42.11 | 42.16 | 42.07 | 1,400 |
Feb 26, 2024 | 41.80 | 42.09 | 41.80 | 42.03 | 41.94 | 2,900 |
Feb 23, 2024 | 41.85 | 42.01 | 41.85 | 42.00 | 41.91 | 1,400 |
Feb 22, 2024 | 41.82 | 41.86 | 41.81 | 41.85 | 41.76 | 4,200 |
Feb 21, 2024 | 41.58 | 41.58 | 41.46 | 41.54 | 41.45 | 1,500 |
Feb 20, 2024 | 41.99 | 42.34 | 41.99 | 42.19 | 42.10 | 29,000 |
Feb 16, 2024 | 42.48 | 42.48 | 42.31 | 42.39 | 42.30 | 1,400 |
Feb 15, 2024 | 42.41 | 42.50 | 42.36 | 42.50 | 42.41 | 1,800 |
Feb 14, 2024 | 42.24 | 42.35 | 42.24 | 42.35 | 42.25 | 2,000 |
Feb 13, 2024 | 42.15 | 42.25 | 42.05 | 42.13 | 42.04 | 2,800 |
Feb 12, 2024 | 42.58 | 42.69 | 42.54 | 42.54 | 42.45 | 2,900 |
Feb 09, 2024 | 42.37 | 42.59 | 42.37 | 42.58 | 42.49 | 2,300 |
Feb 08, 2024 | 42.24 | 42.39 | 42.24 | 42.35 | 42.26 | 7,000 |
Feb 07, 2024 | 42.09 | 42.15 | 42.09 | 42.10 | 42.00 | 7,100 |
Feb 06, 2024 | 41.81 | 41.96 | 41.81 | 41.95 | 41.86 | 8,700 |
Feb 05, 2024 | 41.71 | 41.85 | 41.71 | 41.80 | 41.71 | 2,600 |
Feb 02, 2024 | 41.99 | 42.04 | 41.92 | 42.04 | 41.95 | 2,600 |
Feb 01, 2024 | 41.83 | 42.05 | 41.77 | 42.04 | 41.95 | 7,200 |
Feb 01, 2024 | 0.048 Dividend | |||||
Jan 31, 2024 | 42.05 | 42.09 | 41.91 | 41.91 | 41.77 | 900 |
Jan 30, 2024 | 42.16 | 42.20 | 42.09 | 42.19 | 42.05 | 4,100 |
Jan 29, 2024 | 41.90 | 42.18 | 41.90 | 42.18 | 42.04 | 23,000 |
Jan 26, 2024 | 41.89 | 42.01 | 41.87 | 41.91 | 41.77 | 42,100 |
Jan 25, 2024 | 41.87 | 41.98 | 41.79 | 41.94 | 41.79 | 216,500 |
Jan 24, 2024 | 42.00 | 42.00 | 41.73 | 41.74 | 41.60 | 5,300 |
Jan 23, 2024 | 41.99 | 41.99 | 41.93 | 41.93 | 41.79 | 400 |
Jan 22, 2024 | 42.01 | 42.01 | 41.99 | 41.99 | 41.85 | 1,000 |
Jan 19, 2024 | 41.54 | 41.72 | 41.47 | 41.72 | 41.58 | 2,500 |
Jan 18, 2024 | 41.45 | 41.53 | 41.33 | 41.48 | 41.34 | 5,100 |
Jan 17, 2024 | 41.26 | 41.36 | 41.26 | 41.36 | 41.22 | 500 |
Jan 16, 2024 | 41.55 | 41.56 | 41.43 | 41.47 | 41.33 | 800 |
Jan 12, 2024 | 41.56 | 41.58 | 41.53 | 41.53 | 41.39 | 1,700 |
Jan 11, 2024 | 41.29 | 41.41 | 41.29 | 41.41 | 41.27 | 900 |
Jan 10, 2024 | 41.29 | 41.39 | 41.28 | 41.39 | 41.25 | 3,400 |
Jan 09, 2024 | 41.22 | 41.30 | 41.22 | 41.30 | 41.16 | 300 |
Jan 08, 2024 | 41.08 | 41.23 | 41.08 | 41.23 | 41.09 | 900 |
Jan 05, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.78 | 200 |
Jan 04, 2024 | 41.04 | 41.07 | 40.94 | 40.94 | 40.80 | 600 |
Jan 03, 2024 | 41.12 | 41.12 | 41.02 | 41.02 | 40.88 | 1,800 |
Jan 02, 2024 | 41.44 | 41.50 | 41.25 | 41.31 | 41.17 | 6,700 |
Dec 29, 2023 | 41.91 | 41.91 | 41.69 | 41.69 | 41.56 | 1,500 |
Dec 28, 2023 | 41.85 | 41.86 | 41.85 | 41.86 | 41.72 | 400 |
Dec 27, 2023 | 41.86 | 41.86 | 41.79 | 41.84 | 41.70 | 900 |
Dec 26, 2023 | 41.63 | 41.78 | 41.63 | 41.78 | 41.64 | 2,900 |
Dec 22, 2023 | 41.68 | 41.78 | 41.68 | 41.68 | 41.54 | 11,600 |
Dec 21, 2023 | 41.45 | 41.50 | 41.36 | 41.50 | 41.36 | 1,800 |
Dec 20, 2023 | 41.59 | 41.65 | 41.36 | 41.36 | 41.22 | 2,100 |
Dec 19, 2023 | 41.60 | 41.65 | 41.60 | 41.65 | 41.51 | 1,400 |
Dec 18, 2023 | 41.45 | 41.52 | 41.45 | 41.48 | 41.34 | 7,400 |
Dec 18, 2023 | 0.145 Dividend | |||||
Dec 15, 2023 | 41.50 | 41.61 | 41.50 | 41.53 | 41.25 | 1,900 |
Dec 14, 2023 | 41.56 | 41.65 | 41.56 | 41.57 | 41.29 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |