Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 44.46 | 44.57 | 44.36 | 44.36 | 44.36 | 5,699 |
May 20, 2024 | 44.31 | 44.53 | 44.31 | 44.44 | 44.44 | 10,500 |
May 17, 2024 | 44.23 | 44.42 | 44.19 | 44.42 | 44.42 | 33,700 |
May 16, 2024 | 44.39 | 44.43 | 44.18 | 44.20 | 44.20 | 9,800 |
May 15, 2024 | 44.56 | 44.60 | 44.28 | 44.60 | 44.60 | 5,300 |
May 14, 2024 | 44.20 | 44.34 | 44.13 | 44.24 | 44.24 | 19,600 |
May 13, 2024 | 44.14 | 44.15 | 43.91 | 43.97 | 43.97 | 41,800 |
May 10, 2024 | 44.25 | 44.25 | 43.74 | 43.87 | 43.87 | 13,200 |
May 09, 2024 | 43.56 | 44.01 | 43.56 | 44.00 | 44.00 | 23,600 |
May 08, 2024 | 43.30 | 43.52 | 43.29 | 43.47 | 43.47 | 28,700 |
May 07, 2024 | 43.49 | 43.78 | 43.49 | 43.56 | 43.56 | 24,100 |
May 06, 2024 | 43.45 | 43.58 | 43.41 | 43.49 | 43.49 | 15,600 |
May 03, 2024 | 43.20 | 43.45 | 43.00 | 43.16 | 43.16 | 14,400 |
May 02, 2024 | 42.88 | 42.88 | 42.36 | 42.81 | 42.81 | 34,800 |
May 01, 2024 | 42.78 | 43.12 | 42.35 | 42.47 | 42.47 | 18,800 |
Apr 30, 2024 | 43.50 | 43.57 | 42.78 | 42.78 | 42.78 | 18,300 |
Apr 29, 2024 | 43.83 | 43.91 | 43.71 | 43.88 | 43.88 | 16,000 |
Apr 26, 2024 | 43.47 | 43.63 | 43.27 | 43.55 | 43.55 | 17,800 |
Apr 25, 2024 | 42.96 | 43.44 | 42.71 | 43.41 | 43.41 | 13,900 |
Apr 24, 2024 | 43.29 | 43.51 | 43.13 | 43.33 | 43.33 | 23,100 |
Apr 23, 2024 | 43.09 | 43.51 | 42.90 | 43.41 | 43.41 | 15,600 |
Apr 22, 2024 | 42.78 | 43.25 | 42.51 | 43.00 | 43.00 | 28,200 |
Apr 19, 2024 | 42.40 | 42.82 | 42.40 | 42.74 | 42.74 | 81,900 |
Apr 18, 2024 | 42.81 | 43.03 | 42.41 | 42.47 | 42.47 | 17,500 |
Apr 17, 2024 | 43.18 | 43.22 | 42.63 | 42.68 | 42.68 | 27,100 |
Apr 16, 2024 | 42.91 | 42.95 | 42.49 | 42.88 | 42.88 | 42,800 |
Apr 15, 2024 | 43.68 | 43.78 | 42.96 | 43.02 | 43.02 | 12,500 |
Apr 12, 2024 | 43.92 | 43.92 | 43.27 | 43.41 | 43.41 | 9,400 |
Apr 11, 2024 | 44.14 | 44.14 | 43.82 | 43.98 | 43.98 | 13,200 |
Apr 10, 2024 | 43.95 | 44.25 | 43.81 | 43.94 | 43.94 | 22,700 |
Apr 09, 2024 | 44.67 | 44.67 | 44.16 | 44.57 | 44.57 | 9,200 |
Apr 08, 2024 | 44.64 | 44.69 | 44.42 | 44.43 | 44.43 | 10,200 |
Apr 05, 2024 | 44.34 | 44.75 | 44.34 | 44.51 | 44.51 | 27,400 |
Apr 04, 2024 | 45.13 | 45.18 | 44.28 | 44.35 | 44.35 | 36,300 |
Apr 03, 2024 | 44.53 | 44.84 | 44.49 | 44.81 | 44.81 | 29,800 |
Apr 02, 2024 | 44.53 | 44.56 | 44.15 | 44.42 | 44.42 | 26,200 |
Apr 01, 2024 | 44.99 | 44.99 | 44.72 | 44.78 | 44.78 | 18,500 |
Mar 28, 2024 | 44.78 | 45.05 | 44.76 | 44.94 | 44.94 | 46,900 |
Mar 27, 2024 | 44.14 | 44.75 | 44.14 | 44.75 | 44.75 | 12,300 |
Mar 26, 2024 | 44.22 | 44.22 | 44.00 | 44.03 | 44.03 | 13,200 |
Mar 25, 2024 | 44.12 | 44.28 | 44.11 | 44.15 | 44.15 | 11,400 |
Mar 22, 2024 | 44.30 | 44.30 | 44.02 | 44.02 | 44.02 | 12,300 |
Mar 21, 2024 | 43.91 | 44.21 | 43.87 | 44.19 | 44.19 | 27,700 |
Mar 20, 2024 | 43.23 | 43.72 | 43.08 | 43.68 | 43.68 | 13,600 |
Mar 19, 2024 | 42.82 | 43.31 | 42.82 | 43.30 | 43.30 | 17,300 |
Mar 18, 2024 | 42.66 | 42.93 | 42.54 | 42.75 | 42.75 | 13,700 |
Mar 15, 2024 | 42.56 | 42.90 | 42.56 | 42.82 | 42.82 | 31,600 |
Mar 14, 2024 | 43.23 | 43.23 | 42.45 | 42.74 | 42.74 | 32,600 |
Mar 13, 2024 | 42.81 | 43.29 | 42.81 | 43.17 | 43.17 | 17,900 |
Mar 13, 2024 | 0.139 Dividend | |||||
Mar 12, 2024 | 42.84 | 42.92 | 42.49 | 42.76 | 42.62 | 33,100 |
Mar 11, 2024 | 42.80 | 42.80 | 42.33 | 42.69 | 42.55 | 39,800 |
Mar 08, 2024 | 43.03 | 43.20 | 42.69 | 42.80 | 42.66 | 15,400 |
Mar 07, 2024 | 42.51 | 43.03 | 42.51 | 42.94 | 42.80 | 29,800 |
Mar 06, 2024 | 42.22 | 42.37 | 42.04 | 42.25 | 42.11 | 36,600 |
Mar 05, 2024 | 42.13 | 42.24 | 41.82 | 41.93 | 41.79 | 23,100 |
Mar 04, 2024 | 42.30 | 42.52 | 42.01 | 42.03 | 41.89 | 30,700 |
Mar 01, 2024 | 41.81 | 42.20 | 41.81 | 42.18 | 42.04 | 23,300 |
Feb 29, 2024 | 41.76 | 41.93 | 41.65 | 41.80 | 41.66 | 89,600 |
Feb 28, 2024 | 41.51 | 41.64 | 41.41 | 41.53 | 41.39 | 16,800 |
Feb 27, 2024 | 41.78 | 41.92 | 41.63 | 41.76 | 41.62 | 28,900 |
Feb 26, 2024 | 41.55 | 41.79 | 41.54 | 41.61 | 41.47 | 6,500 |
Feb 23, 2024 | 41.34 | 41.67 | 41.29 | 41.56 | 41.42 | 23,500 |
Feb 22, 2024 | 41.06 | 41.39 | 41.02 | 41.39 | 41.26 | 9,000 |
Feb 21, 2024 | 40.81 | 41.17 | 40.81 | 41.10 | 40.97 | 11,800 |
Feb 20, 2024 | 40.79 | 40.79 | 40.56 | 40.76 | 40.62 | 21,600 |
Feb 16, 2024 | 41.25 | 41.38 | 40.99 | 41.04 | 40.90 | 10,500 |
Feb 15, 2024 | 41.15 | 41.54 | 41.12 | 41.51 | 41.38 | 9,000 |
Feb 14, 2024 | 40.85 | 41.01 | 40.54 | 41.00 | 40.87 | 27,100 |
Feb 13, 2024 | 40.68 | 40.79 | 40.29 | 40.57 | 40.44 | 24,100 |
Feb 12, 2024 | 41.04 | 41.62 | 41.04 | 41.45 | 41.32 | 16,800 |
Feb 09, 2024 | 40.94 | 41.00 | 40.70 | 40.97 | 40.83 | 28,300 |
Feb 08, 2024 | 40.71 | 40.99 | 40.71 | 40.93 | 40.80 | 37,000 |
Feb 07, 2024 | 40.53 | 40.74 | 40.39 | 40.64 | 40.50 | 22,900 |
Feb 06, 2024 | 40.44 | 40.66 | 40.31 | 40.43 | 40.30 | 16,300 |
Feb 05, 2024 | 40.26 | 40.57 | 40.04 | 40.44 | 40.31 | 91,200 |
Feb 02, 2024 | 40.47 | 40.92 | 40.38 | 40.73 | 40.60 | 42,600 |
Feb 01, 2024 | 40.91 | 40.99 | 40.50 | 40.94 | 40.81 | 17,600 |
Jan 31, 2024 | 41.03 | 41.18 | 40.58 | 40.58 | 40.45 | 41,600 |
Jan 30, 2024 | 40.84 | 41.17 | 40.66 | 41.11 | 40.98 | 17,300 |
Jan 29, 2024 | 40.70 | 40.86 | 40.52 | 40.81 | 40.68 | 13,200 |
Jan 26, 2024 | 40.58 | 40.74 | 40.42 | 40.69 | 40.56 | 27,900 |
Jan 25, 2024 | 40.24 | 40.53 | 40.16 | 40.53 | 40.40 | 21,400 |
Jan 24, 2024 | 40.20 | 40.20 | 39.77 | 39.81 | 39.68 | 21,800 |
Jan 23, 2024 | 40.22 | 40.27 | 39.78 | 39.85 | 39.72 | 108,900 |
Jan 22, 2024 | 40.08 | 40.27 | 40.00 | 40.06 | 39.93 | 37,400 |
Jan 19, 2024 | 39.84 | 40.00 | 39.55 | 39.98 | 39.85 | 7,600 |
Jan 18, 2024 | 39.50 | 39.77 | 39.33 | 39.77 | 39.64 | 9,500 |
Jan 17, 2024 | 39.22 | 39.46 | 39.15 | 39.30 | 39.17 | 26,900 |
Jan 16, 2024 | 39.72 | 39.78 | 39.40 | 39.53 | 39.40 | 31,000 |
Jan 12, 2024 | 40.42 | 40.42 | 39.88 | 39.90 | 39.77 | 9,500 |
Jan 11, 2024 | 40.01 | 40.11 | 39.68 | 40.11 | 39.98 | 21,100 |
Jan 10, 2024 | 40.21 | 40.22 | 39.93 | 39.98 | 39.85 | 34,900 |
Jan 09, 2024 | 40.37 | 40.37 | 39.95 | 40.16 | 40.03 | 62,900 |
Jan 08, 2024 | 39.99 | 40.50 | 39.70 | 40.50 | 40.37 | 31,200 |
Jan 05, 2024 | 39.94 | 40.18 | 39.82 | 39.95 | 39.82 | 18,000 |
Jan 04, 2024 | 39.98 | 40.20 | 39.75 | 39.80 | 39.67 | 35,400 |
Jan 03, 2024 | 40.18 | 40.26 | 39.90 | 39.90 | 39.77 | 61,600 |
Jan 02, 2024 | 40.24 | 40.72 | 40.24 | 40.55 | 40.42 | 33,900 |
Dec 29, 2023 | 40.73 | 40.73 | 40.37 | 40.49 | 40.36 | 70,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |