Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 39.22 | 39.22 | 38.53 | 38.91 | 38.91 | 53,559 |
May 02, 2024 | 38.46 | 38.84 | 38.46 | 38.62 | 38.62 | 21,500 |
May 01, 2024 | 38.41 | 38.60 | 38.37 | 38.41 | 38.41 | 44,000 |
May 01, 2024 | 0.29 Dividend | |||||
Apr 30, 2024 | 38.89 | 38.98 | 38.73 | 38.74 | 38.45 | 50,100 |
Apr 29, 2024 | 38.91 | 39.30 | 38.91 | 39.10 | 38.81 | 120,400 |
Apr 26, 2024 | 38.80 | 38.89 | 38.55 | 38.85 | 38.56 | 58,500 |
Apr 25, 2024 | 38.72 | 38.79 | 38.50 | 38.78 | 38.49 | 47,100 |
Apr 24, 2024 | 38.53 | 38.88 | 38.43 | 38.68 | 38.39 | 233,300 |
Apr 23, 2024 | 38.50 | 39.01 | 38.50 | 38.96 | 38.67 | 293,700 |
Apr 22, 2024 | 38.41 | 38.70 | 38.33 | 38.70 | 38.41 | 22,400 |
Apr 19, 2024 | 38.49 | 38.70 | 38.39 | 38.51 | 38.22 | 78,700 |
Apr 18, 2024 | 38.53 | 38.78 | 38.53 | 38.63 | 38.34 | 30,800 |
Apr 17, 2024 | 38.49 | 38.80 | 38.44 | 38.59 | 38.30 | 41,200 |
Apr 16, 2024 | 38.75 | 39.05 | 38.40 | 38.58 | 38.29 | 32,700 |
Apr 15, 2024 | 38.97 | 39.19 | 38.90 | 38.92 | 38.63 | 45,100 |
Apr 12, 2024 | 39.12 | 40.44 | 38.87 | 39.11 | 38.82 | 52,200 |
Apr 11, 2024 | 38.50 | 39.80 | 38.50 | 39.15 | 38.86 | 97,500 |
Apr 10, 2024 | 39.33 | 39.65 | 39.15 | 39.31 | 39.02 | 25,600 |
Apr 09, 2024 | 40.06 | 40.09 | 39.80 | 39.83 | 39.53 | 105,400 |
Apr 08, 2024 | 39.72 | 40.23 | 39.72 | 39.94 | 39.64 | 31,600 |
Apr 05, 2024 | 39.94 | 39.94 | 39.50 | 39.94 | 39.64 | 39,800 |
Apr 04, 2024 | 40.00 | 40.01 | 39.63 | 40.01 | 39.71 | 23,600 |
Apr 03, 2024 | 39.90 | 39.98 | 39.59 | 39.98 | 39.68 | 132,100 |
Apr 02, 2024 | 39.58 | 39.70 | 39.36 | 39.55 | 39.25 | 42,100 |
Apr 01, 2024 | 39.60 | 39.78 | 39.37 | 39.52 | 39.22 | 37,700 |
Apr 01, 2024 | 0.142 Dividend | |||||
Mar 28, 2024 | 39.97 | 40.06 | 39.95 | 39.98 | 39.54 | 19,000 |
Mar 27, 2024 | 40.00 | 40.05 | 39.92 | 40.00 | 39.56 | 29,900 |
Mar 26, 2024 | 40.04 | 40.04 | 39.84 | 40.00 | 39.56 | 49,000 |
Mar 25, 2024 | 39.83 | 40.12 | 39.82 | 39.97 | 39.53 | 13,300 |
Mar 22, 2024 | 40.09 | 40.68 | 39.59 | 39.97 | 39.53 | 41,400 |
Mar 21, 2024 | 40.02 | 40.20 | 40.02 | 40.03 | 39.59 | 20,000 |
Mar 20, 2024 | 39.75 | 40.24 | 39.75 | 40.02 | 39.58 | 19,700 |
Mar 19, 2024 | 39.92 | 39.97 | 39.70 | 39.83 | 39.39 | 41,500 |
Mar 18, 2024 | 39.94 | 40.02 | 39.60 | 39.93 | 39.49 | 43,400 |
Mar 15, 2024 | 40.08 | 40.15 | 40.04 | 40.04 | 39.60 | 21,700 |
Mar 14, 2024 | 40.40 | 40.40 | 40.11 | 40.11 | 39.67 | 9,400 |
Mar 13, 2024 | 40.42 | 40.58 | 40.34 | 40.56 | 40.11 | 18,700 |
Mar 12, 2024 | 40.33 | 40.74 | 39.98 | 40.42 | 39.97 | 143,300 |
Mar 11, 2024 | 40.51 | 40.56 | 40.39 | 40.43 | 39.98 | 12,400 |
Mar 08, 2024 | 40.54 | 40.69 | 39.40 | 40.39 | 39.95 | 92,600 |
Mar 07, 2024 | 40.43 | 40.52 | 40.31 | 40.48 | 40.03 | 20,900 |
Mar 06, 2024 | 40.23 | 40.34 | 40.12 | 40.25 | 39.81 | 28,700 |
Mar 05, 2024 | 40.11 | 40.23 | 39.99 | 40.23 | 39.79 | 63,700 |
Mar 04, 2024 | 39.78 | 40.03 | 39.77 | 39.97 | 39.53 | 56,700 |
Mar 01, 2024 | 39.92 | 39.94 | 39.56 | 39.85 | 39.41 | 273,700 |
Mar 01, 2024 | 0.176 Dividend | |||||
Feb 29, 2024 | 39.94 | 40.07 | 39.80 | 39.91 | 39.30 | 24,600 |
Feb 28, 2024 | 39.94 | 39.94 | 39.65 | 39.82 | 39.21 | 22,400 |
Feb 27, 2024 | 39.67 | 39.95 | 39.46 | 39.77 | 39.16 | 40,300 |
Feb 26, 2024 | 39.83 | 39.88 | 39.65 | 39.77 | 39.16 | 21,400 |
Feb 23, 2024 | 39.91 | 39.93 | 39.70 | 39.85 | 39.24 | 21,600 |
Feb 22, 2024 | 39.98 | 40.20 | 39.75 | 39.90 | 39.29 | 19,000 |
Feb 21, 2024 | 40.00 | 40.06 | 39.84 | 39.93 | 39.32 | 20,800 |
Feb 20, 2024 | 40.08 | 40.11 | 39.92 | 40.01 | 39.39 | 15,300 |
Feb 16, 2024 | 39.77 | 40.05 | 39.65 | 39.92 | 39.31 | 17,000 |
Feb 15, 2024 | 39.98 | 40.09 | 39.87 | 39.88 | 39.27 | 19,500 |
Feb 14, 2024 | 39.68 | 39.98 | 39.53 | 39.98 | 39.37 | 70,000 |
Feb 13, 2024 | 39.45 | 40.24 | 39.45 | 39.64 | 39.03 | 110,200 |
Feb 12, 2024 | 39.70 | 40.74 | 39.23 | 39.75 | 39.14 | 36,700 |
Feb 09, 2024 | 39.74 | 39.99 | 39.66 | 39.70 | 39.09 | 206,500 |
Feb 08, 2024 | 39.85 | 40.08 | 39.56 | 39.86 | 39.25 | 24,600 |
Feb 07, 2024 | 40.05 | 40.17 | 39.77 | 39.92 | 39.31 | 20,100 |
Feb 06, 2024 | 39.81 | 40.12 | 39.70 | 40.06 | 39.44 | 22,600 |
Feb 05, 2024 | 39.84 | 39.89 | 39.24 | 39.69 | 39.08 | 61,900 |
Feb 02, 2024 | 40.24 | 40.38 | 39.65 | 39.89 | 39.28 | 21,300 |
Feb 01, 2024 | 40.30 | 40.79 | 40.01 | 40.68 | 40.05 | 24,500 |
Feb 01, 2024 | 0.091 Dividend | |||||
Jan 31, 2024 | 40.38 | 40.60 | 40.10 | 40.10 | 39.39 | 38,200 |
Jan 30, 2024 | 40.27 | 40.45 | 40.02 | 40.32 | 39.61 | 24,500 |
Jan 29, 2024 | 40.22 | 40.32 | 39.90 | 40.30 | 39.59 | 34,600 |
Jan 26, 2024 | 40.15 | 40.42 | 39.61 | 40.10 | 39.39 | 69,400 |
Jan 25, 2024 | 40.23 | 40.23 | 39.92 | 40.15 | 39.44 | 27,200 |
Jan 24, 2024 | 40.12 | 40.26 | 40.02 | 40.02 | 39.32 | 49,500 |
Jan 23, 2024 | 39.86 | 40.30 | 39.63 | 39.80 | 39.10 | 17,900 |
Jan 22, 2024 | 39.95 | 40.15 | 39.84 | 39.97 | 39.27 | 110,900 |
Jan 19, 2024 | 40.03 | 40.07 | 39.86 | 39.90 | 39.20 | 15,500 |
Jan 18, 2024 | 40.02 | 40.06 | 39.52 | 39.92 | 39.22 | 29,100 |
Jan 17, 2024 | 39.80 | 39.95 | 39.71 | 39.85 | 39.15 | 16,200 |
Jan 16, 2024 | 40.32 | 40.55 | 40.00 | 40.08 | 39.37 | 56,800 |
Jan 12, 2024 | 40.86 | 40.94 | 40.75 | 40.75 | 40.03 | 16,200 |
Jan 11, 2024 | 40.59 | 40.94 | 40.58 | 40.69 | 39.97 | 17,400 |
Jan 10, 2024 | 40.65 | 40.93 | 40.60 | 40.63 | 39.91 | 220,900 |
Jan 09, 2024 | 40.91 | 40.95 | 40.58 | 40.80 | 40.08 | 9,500 |
Jan 08, 2024 | 40.91 | 41.12 | 40.91 | 41.08 | 40.36 | 17,800 |
Jan 05, 2024 | 41.10 | 41.31 | 40.74 | 41.15 | 40.43 | 73,300 |
Jan 04, 2024 | 41.04 | 41.22 | 40.80 | 41.14 | 40.42 | 178,500 |
Jan 03, 2024 | 40.99 | 41.36 | 40.35 | 41.09 | 40.37 | 45,800 |
Jan 02, 2024 | 41.65 | 42.08 | 41.21 | 41.29 | 40.56 | 59,100 |
Dec 29, 2023 | 41.71 | 42.07 | 41.71 | 41.94 | 41.20 | 50,600 |
Dec 28, 2023 | 42.16 | 42.42 | 41.70 | 41.71 | 40.98 | 59,200 |
Dec 27, 2023 | 42.31 | 42.37 | 41.45 | 42.37 | 41.62 | 55,700 |
Dec 26, 2023 | 42.09 | 42.16 | 41.50 | 41.94 | 41.20 | 28,100 |
Dec 22, 2023 | 42.13 | 42.16 | 41.79 | 41.83 | 41.09 | 97,700 |
Dec 21, 2023 | 41.70 | 41.98 | 41.70 | 41.82 | 41.08 | 52,700 |
Dec 20, 2023 | 41.77 | 41.87 | 41.50 | 41.70 | 40.97 | 20,700 |
Dec 19, 2023 | 41.30 | 41.82 | 41.02 | 41.79 | 41.05 | 28,200 |
Dec 18, 2023 | 41.20 | 41.41 | 41.11 | 41.15 | 40.43 | 112,300 |
Dec 18, 2023 | 0.171 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |