Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 43.31 | 43.31 | 42.83 | 42.96 | 42.96 | 40,182 |
May 22, 2024 | 43.12 | 43.59 | 42.62 | 43.08 | 43.08 | 804,700 |
May 21, 2024 | 43.36 | 43.80 | 43.00 | 43.41 | 43.41 | 1,346,700 |
May 20, 2024 | 42.67 | 43.32 | 42.39 | 43.21 | 43.21 | 481,500 |
May 17, 2024 | 43.37 | 43.37 | 42.34 | 42.89 | 42.89 | 414,300 |
May 17, 2024 | 0.41 Dividend | |||||
May 16, 2024 | 43.39 | 43.75 | 43.06 | 43.46 | 43.05 | 704,100 |
May 15, 2024 | 42.66 | 43.89 | 42.66 | 43.56 | 43.15 | 671,500 |
May 14, 2024 | 42.42 | 42.80 | 42.21 | 42.38 | 41.98 | 580,700 |
May 13, 2024 | 42.88 | 43.16 | 42.24 | 42.36 | 41.96 | 1,103,600 |
May 10, 2024 | 44.57 | 45.16 | 42.45 | 42.50 | 42.10 | 1,230,700 |
May 09, 2024 | 43.18 | 43.52 | 41.74 | 42.93 | 42.52 | 943,200 |
May 08, 2024 | 44.50 | 45.14 | 42.73 | 43.52 | 43.11 | 954,700 |
May 07, 2024 | 45.14 | 45.79 | 44.93 | 45.00 | 44.58 | 1,245,100 |
May 06, 2024 | 44.28 | 45.30 | 43.89 | 45.15 | 44.72 | 680,600 |
May 03, 2024 | 44.17 | 44.64 | 43.62 | 44.17 | 43.75 | 724,300 |
May 02, 2024 | 44.33 | 44.33 | 42.95 | 43.63 | 43.22 | 470,000 |
May 01, 2024 | 43.11 | 44.52 | 43.05 | 43.81 | 43.40 | 690,500 |
Apr 30, 2024 | 43.62 | 44.44 | 43.07 | 43.10 | 42.69 | 462,800 |
Apr 29, 2024 | 44.06 | 44.24 | 43.51 | 43.81 | 43.40 | 430,200 |
Apr 26, 2024 | 43.49 | 44.51 | 43.23 | 43.87 | 43.46 | 338,500 |
Apr 25, 2024 | 43.30 | 43.88 | 42.81 | 43.43 | 43.02 | 516,600 |
Apr 24, 2024 | 44.17 | 44.46 | 43.49 | 43.79 | 43.38 | 352,200 |
Apr 23, 2024 | 43.59 | 44.54 | 43.31 | 44.16 | 43.74 | 316,900 |
Apr 22, 2024 | 42.93 | 43.35 | 42.33 | 43.20 | 42.79 | 332,500 |
Apr 19, 2024 | 42.74 | 43.33 | 42.19 | 42.48 | 42.08 | 432,500 |
Apr 18, 2024 | 42.71 | 43.09 | 42.31 | 42.82 | 42.42 | 614,200 |
Apr 17, 2024 | 42.87 | 43.19 | 42.63 | 42.85 | 42.45 | 479,400 |
Apr 16, 2024 | 42.23 | 42.69 | 41.83 | 42.67 | 42.27 | 461,800 |
Apr 15, 2024 | 43.56 | 43.93 | 41.96 | 42.46 | 42.06 | 702,900 |
Apr 12, 2024 | 44.79 | 44.79 | 43.17 | 43.31 | 42.90 | 571,700 |
Apr 11, 2024 | 44.63 | 44.98 | 44.17 | 44.76 | 44.34 | 350,400 |
Apr 10, 2024 | 44.71 | 45.25 | 43.51 | 44.74 | 44.32 | 533,500 |
Apr 09, 2024 | 45.59 | 45.62 | 44.47 | 45.04 | 44.62 | 723,300 |
Apr 08, 2024 | 45.00 | 45.58 | 44.68 | 45.24 | 44.81 | 355,300 |
Apr 05, 2024 | 43.87 | 44.71 | 43.61 | 44.46 | 44.04 | 729,200 |
Apr 04, 2024 | 45.58 | 45.99 | 43.98 | 44.10 | 43.68 | 681,900 |
Apr 03, 2024 | 44.06 | 45.06 | 44.00 | 45.03 | 44.61 | 691,800 |
Apr 02, 2024 | 43.93 | 44.27 | 43.37 | 44.14 | 43.72 | 827,600 |
Apr 01, 2024 | 45.28 | 45.28 | 44.35 | 44.75 | 44.33 | 677,300 |
Mar 28, 2024 | 45.01 | 45.35 | 44.47 | 44.70 | 44.28 | 504,400 |
Mar 27, 2024 | 45.21 | 45.56 | 44.34 | 44.98 | 44.56 | 538,700 |
Mar 26, 2024 | 45.56 | 46.33 | 44.72 | 44.76 | 44.34 | 653,700 |
Mar 25, 2024 | 45.26 | 45.83 | 45.17 | 45.35 | 44.92 | 298,000 |
Mar 22, 2024 | 46.44 | 46.60 | 45.27 | 45.33 | 44.90 | 392,200 |
Mar 21, 2024 | 45.87 | 47.20 | 45.87 | 46.56 | 46.12 | 745,600 |
Mar 20, 2024 | 44.84 | 45.51 | 44.41 | 45.38 | 44.95 | 785,200 |
Mar 19, 2024 | 43.58 | 45.01 | 43.48 | 44.92 | 44.50 | 932,700 |
Mar 18, 2024 | 44.13 | 44.31 | 43.55 | 43.94 | 43.53 | 516,600 |
Mar 15, 2024 | 44.18 | 44.42 | 43.54 | 44.13 | 43.71 | 1,954,300 |
Mar 14, 2024 | 44.91 | 45.10 | 43.85 | 44.38 | 43.96 | 649,300 |
Mar 13, 2024 | 44.71 | 45.20 | 44.53 | 44.77 | 44.35 | 456,100 |
Mar 12, 2024 | 44.15 | 45.12 | 43.76 | 44.68 | 44.26 | 774,500 |
Mar 11, 2024 | 45.36 | 45.64 | 44.02 | 44.08 | 43.66 | 757,800 |
Mar 08, 2024 | 45.72 | 46.48 | 45.06 | 45.35 | 44.92 | 579,600 |
Mar 07, 2024 | 45.72 | 46.26 | 45.38 | 45.56 | 45.13 | 565,600 |
Mar 06, 2024 | 45.90 | 46.35 | 44.94 | 45.38 | 44.95 | 815,100 |
Mar 05, 2024 | 45.15 | 45.81 | 45.02 | 45.40 | 44.97 | 894,000 |
Mar 04, 2024 | 44.96 | 45.90 | 44.96 | 45.51 | 45.08 | 1,297,300 |
Mar 01, 2024 | 44.40 | 44.98 | 43.98 | 44.96 | 44.54 | 940,100 |
Feb 29, 2024 | 43.93 | 45.00 | 43.67 | 44.35 | 43.93 | 1,544,400 |
Feb 28, 2024 | 43.56 | 44.40 | 43.44 | 43.63 | 43.22 | 1,145,500 |
Feb 27, 2024 | 44.00 | 44.90 | 43.60 | 44.19 | 43.77 | 2,745,400 |
Feb 26, 2024 | 42.91 | 44.14 | 42.75 | 43.88 | 43.47 | 5,276,400 |
Feb 23, 2024 | 43.42 | 43.47 | 42.67 | 42.82 | 42.42 | 429,900 |
Feb 22, 2024 | 43.89 | 44.78 | 43.19 | 43.19 | 42.78 | 691,100 |
Feb 22, 2024 | 0.44 Dividend | |||||
Feb 21, 2024 | 43.12 | 43.51 | 42.91 | 43.50 | 42.65 | 777,700 |
Feb 20, 2024 | 42.97 | 43.29 | 42.61 | 43.16 | 42.32 | 528,000 |
Feb 16, 2024 | 43.16 | 43.75 | 42.74 | 43.19 | 42.35 | 502,000 |
Feb 15, 2024 | 44.25 | 44.41 | 42.43 | 43.29 | 42.45 | 878,100 |
Feb 14, 2024 | 44.42 | 44.51 | 42.35 | 43.64 | 42.79 | 1,395,500 |
Feb 13, 2024 | 42.06 | 45.40 | 41.00 | 43.18 | 42.34 | 1,493,700 |
Feb 12, 2024 | 44.30 | 45.74 | 44.19 | 45.40 | 44.52 | 1,280,900 |
Feb 09, 2024 | 43.57 | 44.66 | 43.37 | 44.53 | 43.66 | 961,800 |
Feb 08, 2024 | 43.37 | 44.24 | 43.10 | 43.43 | 42.59 | 647,400 |
Feb 07, 2024 | 42.56 | 43.64 | 41.90 | 43.10 | 42.26 | 805,200 |
Feb 06, 2024 | 42.14 | 42.57 | 41.93 | 42.42 | 41.59 | 484,600 |
Feb 05, 2024 | 41.90 | 42.37 | 41.55 | 41.95 | 41.13 | 615,300 |
Feb 02, 2024 | 41.78 | 42.65 | 41.65 | 42.12 | 41.30 | 541,100 |
Feb 01, 2024 | 41.89 | 42.38 | 40.98 | 41.98 | 41.16 | 455,300 |
Jan 31, 2024 | 41.96 | 42.32 | 40.25 | 41.63 | 40.82 | 594,300 |
Jan 30, 2024 | 42.17 | 42.77 | 41.90 | 42.27 | 41.45 | 621,700 |
Jan 29, 2024 | 42.06 | 42.69 | 42.02 | 42.19 | 41.37 | 499,800 |
Jan 26, 2024 | 41.41 | 42.40 | 41.31 | 42.02 | 41.20 | 456,500 |
Jan 25, 2024 | 41.23 | 41.74 | 40.39 | 41.49 | 40.68 | 851,600 |
Jan 24, 2024 | 41.15 | 41.15 | 40.37 | 40.74 | 39.95 | 604,400 |
Jan 23, 2024 | 40.73 | 40.94 | 40.28 | 40.70 | 39.91 | 411,800 |
Jan 22, 2024 | 40.58 | 41.97 | 40.33 | 40.59 | 39.80 | 528,400 |
Jan 19, 2024 | 39.85 | 40.45 | 39.16 | 40.20 | 39.42 | 1,228,600 |
Jan 18, 2024 | 38.96 | 39.15 | 38.50 | 39.10 | 38.34 | 680,300 |
Jan 17, 2024 | 38.50 | 39.24 | 38.20 | 38.80 | 38.05 | 460,200 |
Jan 16, 2024 | 39.23 | 39.26 | 38.46 | 39.03 | 38.27 | 723,300 |
Jan 12, 2024 | 40.04 | 40.34 | 39.37 | 39.52 | 38.75 | 423,600 |
Jan 11, 2024 | 39.85 | 40.04 | 39.38 | 39.86 | 39.08 | 438,600 |
Jan 10, 2024 | 39.28 | 39.93 | 39.14 | 39.80 | 39.03 | 492,800 |
Jan 09, 2024 | 38.99 | 39.59 | 38.62 | 39.35 | 38.58 | 748,400 |
Jan 08, 2024 | 39.62 | 39.83 | 39.14 | 39.21 | 38.45 | 594,800 |
Jan 05, 2024 | 39.45 | 40.30 | 39.37 | 39.69 | 38.92 | 642,300 |
Jan 04, 2024 | 39.61 | 40.29 | 39.45 | 39.78 | 39.01 | 793,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |