Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 42.33 | 42.34 | 41.97 | 42.16 | 42.16 | 924,016 |
May 02, 2024 | 41.01 | 41.24 | 40.77 | 41.21 | 41.21 | 983,600 |
May 02, 2024 | 0.526 Dividend | |||||
May 01, 2024 | 41.17 | 41.59 | 41.15 | 41.23 | 40.70 | 814,800 |
Apr 30, 2024 | 41.57 | 41.85 | 41.17 | 41.19 | 40.66 | 866,900 |
Apr 29, 2024 | 41.63 | 41.70 | 41.34 | 41.55 | 41.02 | 929,800 |
Apr 26, 2024 | 41.37 | 41.67 | 41.37 | 41.61 | 41.08 | 873,400 |
Apr 25, 2024 | 40.34 | 41.25 | 40.25 | 41.12 | 40.60 | 1,751,100 |
Apr 24, 2024 | 41.77 | 41.86 | 41.20 | 41.43 | 40.90 | 1,485,900 |
Apr 23, 2024 | 41.93 | 42.34 | 41.87 | 42.26 | 41.72 | 1,002,800 |
Apr 22, 2024 | 41.49 | 41.92 | 41.49 | 41.79 | 41.26 | 719,000 |
Apr 19, 2024 | 41.28 | 41.32 | 41.01 | 41.07 | 40.55 | 1,091,300 |
Apr 18, 2024 | 41.55 | 41.71 | 41.38 | 41.43 | 40.90 | 826,100 |
Apr 17, 2024 | 41.89 | 41.89 | 41.27 | 41.45 | 40.92 | 751,000 |
Apr 16, 2024 | 41.45 | 41.47 | 41.17 | 41.28 | 40.75 | 1,071,700 |
Apr 15, 2024 | 42.20 | 42.25 | 41.54 | 41.64 | 41.11 | 2,128,600 |
Apr 12, 2024 | 41.73 | 41.82 | 41.53 | 41.77 | 41.24 | 1,330,200 |
Apr 11, 2024 | 41.77 | 41.97 | 41.28 | 41.86 | 41.33 | 965,800 |
Apr 10, 2024 | 41.42 | 41.65 | 41.29 | 41.54 | 41.01 | 1,546,700 |
Apr 09, 2024 | 42.12 | 42.25 | 41.87 | 42.23 | 41.69 | 1,141,700 |
Apr 08, 2024 | 41.81 | 42.01 | 41.68 | 41.92 | 41.39 | 1,737,100 |
Apr 05, 2024 | 41.67 | 42.08 | 41.51 | 42.04 | 41.50 | 2,121,800 |
Apr 04, 2024 | 42.03 | 42.20 | 41.45 | 41.47 | 40.94 | 5,059,300 |
Apr 03, 2024 | 41.72 | 42.17 | 41.70 | 42.17 | 41.63 | 2,324,700 |
Apr 02, 2024 | 42.32 | 42.51 | 42.18 | 42.43 | 41.89 | 1,636,200 |
Apr 01, 2024 | 43.45 | 43.45 | 42.71 | 42.78 | 42.23 | 765,700 |
Mar 28, 2024 | 43.42 | 43.54 | 43.28 | 43.29 | 42.74 | 830,500 |
Mar 27, 2024 | 43.44 | 43.54 | 43.30 | 43.41 | 42.86 | 693,300 |
Mar 26, 2024 | 43.21 | 43.30 | 43.02 | 43.13 | 42.58 | 707,100 |
Mar 25, 2024 | 43.66 | 43.70 | 43.31 | 43.31 | 42.76 | 845,600 |
Mar 22, 2024 | 43.69 | 43.74 | 43.51 | 43.65 | 43.09 | 603,300 |
Mar 21, 2024 | 43.75 | 43.97 | 43.66 | 43.73 | 43.17 | 793,700 |
Mar 20, 2024 | 43.39 | 43.47 | 43.12 | 43.45 | 42.90 | 607,500 |
Mar 19, 2024 | 43.00 | 43.22 | 42.86 | 43.19 | 42.64 | 559,000 |
Mar 18, 2024 | 43.25 | 43.36 | 43.20 | 43.20 | 42.65 | 611,300 |
Mar 15, 2024 | 43.30 | 43.33 | 43.04 | 43.13 | 42.58 | 1,032,400 |
Mar 14, 2024 | 43.36 | 43.50 | 43.05 | 43.33 | 42.78 | 884,600 |
Mar 13, 2024 | 43.89 | 43.93 | 43.61 | 43.72 | 43.16 | 615,400 |
Mar 12, 2024 | 43.09 | 43.74 | 43.09 | 43.71 | 43.15 | 981,100 |
Mar 11, 2024 | 43.22 | 43.26 | 42.93 | 43.24 | 42.69 | 919,800 |
Mar 08, 2024 | 43.86 | 43.97 | 43.76 | 43.81 | 43.25 | 1,166,000 |
Mar 07, 2024 | 43.45 | 43.71 | 43.37 | 43.65 | 43.09 | 809,100 |
Mar 06, 2024 | 43.56 | 43.77 | 43.53 | 43.53 | 42.97 | 1,972,100 |
Mar 05, 2024 | 43.62 | 43.77 | 43.39 | 43.75 | 43.19 | 1,424,800 |
Mar 04, 2024 | 43.17 | 43.55 | 43.13 | 43.49 | 42.94 | 923,700 |
Mar 01, 2024 | 43.00 | 43.28 | 42.76 | 43.22 | 42.67 | 1,090,400 |
Feb 29, 2024 | 43.97 | 44.01 | 43.72 | 43.92 | 43.36 | 2,495,500 |
Feb 28, 2024 | 43.80 | 43.83 | 43.60 | 43.67 | 43.11 | 831,000 |
Feb 27, 2024 | 43.78 | 44.09 | 43.72 | 44.04 | 43.48 | 870,400 |
Feb 26, 2024 | 44.72 | 44.75 | 44.42 | 44.64 | 44.07 | 790,100 |
Feb 23, 2024 | 44.34 | 44.56 | 44.32 | 44.44 | 43.87 | 1,644,400 |
Feb 22, 2024 | 43.76 | 44.36 | 43.76 | 44.35 | 43.78 | 1,143,100 |
Feb 21, 2024 | 43.28 | 43.46 | 43.15 | 43.45 | 42.90 | 800,400 |
Feb 20, 2024 | 43.37 | 43.69 | 43.25 | 43.57 | 43.01 | 1,347,400 |
Feb 16, 2024 | 42.38 | 43.09 | 42.33 | 42.77 | 42.22 | 1,180,300 |
Feb 15, 2024 | 41.71 | 42.06 | 41.46 | 42.06 | 41.52 | 1,284,500 |
Feb 14, 2024 | 41.59 | 42.07 | 41.50 | 42.05 | 41.51 | 1,228,700 |
Feb 13, 2024 | 41.16 | 41.26 | 40.92 | 41.03 | 40.51 | 1,263,900 |
Feb 12, 2024 | 42.15 | 42.21 | 42.01 | 42.08 | 41.54 | 762,200 |
Feb 09, 2024 | 42.18 | 42.49 | 42.06 | 42.48 | 41.94 | 1,423,900 |
Feb 08, 2024 | 41.71 | 41.77 | 41.49 | 41.76 | 41.23 | 819,400 |
Feb 07, 2024 | 41.44 | 41.56 | 41.26 | 41.35 | 40.82 | 843,800 |
Feb 06, 2024 | 41.43 | 41.52 | 41.35 | 41.46 | 40.93 | 893,200 |
Feb 05, 2024 | 41.52 | 41.62 | 41.30 | 41.54 | 41.01 | 1,050,600 |
Feb 02, 2024 | 41.78 | 41.96 | 41.69 | 41.87 | 41.34 | 826,300 |
Feb 01, 2024 | 41.51 | 42.25 | 41.46 | 42.24 | 41.70 | 968,300 |
Jan 31, 2024 | 41.88 | 41.99 | 41.25 | 41.35 | 40.82 | 1,056,500 |
Jan 30, 2024 | 41.75 | 41.81 | 41.63 | 41.79 | 41.26 | 568,500 |
Jan 29, 2024 | 41.55 | 41.66 | 41.33 | 41.57 | 41.04 | 838,300 |
Jan 26, 2024 | 41.69 | 41.83 | 41.62 | 41.74 | 41.21 | 624,300 |
Jan 25, 2024 | 41.49 | 41.51 | 41.28 | 41.50 | 40.97 | 706,300 |
Jan 24, 2024 | 41.71 | 41.75 | 41.42 | 41.42 | 40.89 | 786,300 |
Jan 23, 2024 | 41.17 | 41.31 | 41.02 | 41.31 | 40.78 | 627,800 |
Jan 22, 2024 | 41.63 | 41.71 | 41.52 | 41.54 | 41.01 | 768,200 |
Jan 19, 2024 | 41.67 | 41.76 | 41.51 | 41.75 | 41.22 | 996,300 |
Jan 18, 2024 | 41.17 | 41.62 | 41.16 | 41.62 | 41.09 | 592,200 |
Jan 17, 2024 | 40.69 | 40.85 | 40.52 | 40.82 | 40.30 | 853,600 |
Jan 16, 2024 | 40.65 | 40.96 | 40.63 | 40.80 | 40.28 | 1,241,700 |
Jan 12, 2024 | 41.15 | 41.18 | 40.95 | 41.15 | 40.63 | 874,400 |
Jan 11, 2024 | 40.52 | 40.69 | 40.09 | 40.34 | 39.83 | 818,400 |
Jan 10, 2024 | 39.98 | 40.28 | 39.88 | 40.25 | 39.74 | 958,500 |
Jan 09, 2024 | 39.43 | 39.67 | 39.43 | 39.48 | 38.98 | 856,700 |
Jan 08, 2024 | 39.74 | 40.19 | 39.74 | 40.19 | 39.68 | 1,303,400 |
Jan 05, 2024 | 39.21 | 39.65 | 39.18 | 39.54 | 39.04 | 1,428,000 |
Jan 04, 2024 | 39.19 | 39.47 | 39.15 | 39.31 | 38.81 | 2,073,100 |
Jan 03, 2024 | 38.49 | 38.83 | 38.48 | 38.70 | 38.21 | 781,200 |
Jan 02, 2024 | 39.04 | 39.08 | 38.53 | 38.66 | 38.17 | 689,600 |
Dec 29, 2023 | 39.50 | 39.67 | 39.45 | 39.66 | 39.15 | 529,000 |
Dec 28, 2023 | 39.56 | 39.64 | 39.37 | 39.38 | 38.88 | 510,600 |
Dec 27, 2023 | 39.29 | 39.53 | 39.25 | 39.50 | 39.00 | 592,200 |
Dec 26, 2023 | 39.17 | 39.43 | 39.16 | 39.39 | 38.89 | 413,800 |
Dec 22, 2023 | 39.20 | 39.30 | 39.09 | 39.27 | 38.77 | 575,000 |
Dec 21, 2023 | 38.91 | 39.13 | 38.78 | 39.11 | 38.61 | 912,800 |
Dec 20, 2023 | 38.96 | 39.16 | 38.70 | 38.70 | 38.21 | 844,500 |
Dec 19, 2023 | 38.92 | 39.16 | 38.89 | 38.95 | 38.45 | 1,069,400 |
Dec 18, 2023 | 38.74 | 38.75 | 38.56 | 38.69 | 38.20 | 814,300 |
Dec 15, 2023 | 38.33 | 38.48 | 38.09 | 38.20 | 37.71 | 1,747,200 |
Dec 14, 2023 | 38.98 | 39.20 | 38.80 | 39.03 | 38.53 | 1,323,600 |
Dec 13, 2023 | 39.84 | 40.03 | 39.58 | 39.98 | 39.47 | 752,300 |
Dec 12, 2023 | 39.51 | 39.72 | 39.47 | 39.71 | 39.20 | 491,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |