Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 42.09 | 42.12 | 41.95 | 42.04 | 42.04 | 4,900 |
May 01, 2024 | 41.72 | 42.20 | 41.64 | 41.97 | 41.97 | 1,900 |
Apr 30, 2024 | 42.33 | 42.36 | 41.88 | 41.88 | 41.88 | 4,600 |
Apr 29, 2024 | 42.48 | 42.55 | 42.38 | 42.51 | 42.51 | 3,500 |
Apr 26, 2024 | 42.36 | 42.43 | 42.32 | 42.39 | 42.39 | 2,500 |
Apr 25, 2024 | 41.58 | 42.04 | 41.58 | 41.92 | 41.92 | 2,100 |
Apr 24, 2024 | 42.36 | 42.36 | 42.08 | 42.15 | 42.15 | 1,100 |
Apr 23, 2024 | 42.05 | 42.15 | 42.05 | 42.15 | 42.15 | 400 |
Apr 22, 2024 | 41.38 | 41.78 | 41.37 | 41.68 | 41.68 | 1,900 |
Apr 19, 2024 | 41.53 | 41.54 | 41.13 | 41.13 | 41.13 | 7,200 |
Apr 18, 2024 | 41.75 | 41.92 | 41.46 | 41.61 | 41.61 | 19,500 |
Apr 17, 2024 | 41.85 | 41.94 | 41.55 | 41.71 | 41.71 | 1,600 |
Apr 16, 2024 | 42.02 | 42.09 | 41.79 | 41.94 | 41.94 | 3,300 |
Apr 15, 2024 | 42.57 | 42.57 | 41.99 | 42.01 | 42.01 | 900 |
Apr 12, 2024 | 42.74 | 42.74 | 42.48 | 42.52 | 42.52 | 1,400 |
Apr 11, 2024 | 42.91 | 43.23 | 42.90 | 43.23 | 43.23 | 300 |
Apr 10, 2024 | 42.76 | 42.94 | 42.72 | 42.89 | 42.89 | 4,100 |
Apr 09, 2024 | 43.32 | 43.32 | 43.02 | 43.23 | 43.23 | 2,400 |
Apr 08, 2024 | 43.30 | 43.39 | 43.28 | 43.30 | 43.30 | 1,300 |
Apr 05, 2024 | 43.31 | 43.32 | 43.18 | 43.24 | 43.24 | 600 |
Apr 04, 2024 | 43.73 | 43.73 | 42.90 | 42.90 | 42.90 | 1,300 |
Apr 03, 2024 | 43.24 | 43.42 | 43.24 | 43.34 | 43.34 | 1,100 |
Apr 02, 2024 | 43.22 | 43.22 | 43.13 | 43.20 | 43.20 | 1,500 |
Apr 01, 2024 | 43.60 | 43.62 | 43.57 | 43.62 | 43.62 | 1,100 |
Mar 28, 2024 | 43.76 | 43.82 | 43.76 | 43.82 | 43.82 | 1,800 |
Mar 27, 2024 | 43.52 | 43.54 | 43.46 | 43.50 | 43.50 | 3,000 |
Mar 26, 2024 | 43.52 | 43.54 | 43.42 | 43.42 | 43.42 | 2,900 |
Mar 25, 2024 | 43.50 | 43.50 | 43.39 | 43.39 | 43.39 | 6,600 |
Mar 22, 2024 | 43.63 | 43.63 | 43.62 | 43.62 | 43.62 | 500 |
Mar 22, 2024 | 0.111 Dividend | |||||
Mar 21, 2024 | 43.85 | 43.85 | 43.75 | 43.75 | 43.64 | 1,600 |
Mar 20, 2024 | 43.21 | 43.55 | 43.11 | 43.55 | 43.44 | 2,700 |
Mar 19, 2024 | 42.82 | 43.16 | 42.82 | 43.16 | 43.05 | 2,700 |
Mar 18, 2024 | 43.06 | 43.06 | 42.89 | 42.89 | 42.78 | 4,300 |
Mar 15, 2024 | 42.87 | 42.87 | 42.69 | 42.70 | 42.59 | 1,600 |
Mar 14, 2024 | 43.11 | 43.11 | 42.79 | 42.89 | 42.78 | 2,700 |
Mar 13, 2024 | 43.24 | 43.24 | 43.00 | 43.00 | 42.89 | 4,600 |
Mar 12, 2024 | 43.12 | 43.17 | 42.90 | 43.15 | 43.04 | 5,100 |
Mar 11, 2024 | 42.66 | 42.79 | 42.57 | 42.71 | 42.60 | 800 |
Mar 08, 2024 | 43.24 | 43.32 | 42.75 | 42.80 | 42.69 | 14,300 |
Mar 07, 2024 | 43.04 | 43.12 | 42.99 | 43.03 | 42.92 | 700 |
Mar 06, 2024 | 42.75 | 42.81 | 42.56 | 42.67 | 42.56 | 3,200 |
Mar 05, 2024 | 42.64 | 42.64 | 42.27 | 42.36 | 42.25 | 4,000 |
Mar 04, 2024 | 42.86 | 42.91 | 42.83 | 42.83 | 42.72 | 1,500 |
Mar 01, 2024 | 42.64 | 42.88 | 42.64 | 42.88 | 42.77 | 2,000 |
Feb 29, 2024 | 42.52 | 42.56 | 42.32 | 42.54 | 42.43 | 1,600 |
Feb 28, 2024 | 42.16 | 42.36 | 42.16 | 42.27 | 42.16 | 1,800 |
Feb 27, 2024 | 42.36 | 42.37 | 42.36 | 42.37 | 42.26 | 600 |
Feb 26, 2024 | 42.42 | 42.42 | 42.33 | 42.33 | 42.22 | 1,700 |
Feb 23, 2024 | 42.52 | 42.52 | 42.39 | 42.40 | 42.29 | 1,300 |
Feb 22, 2024 | 42.10 | 42.43 | 42.10 | 42.34 | 42.23 | 2,300 |
Feb 21, 2024 | 41.36 | 41.43 | 41.28 | 41.40 | 41.29 | 1,600 |
Feb 20, 2024 | 41.77 | 41.77 | 41.39 | 41.46 | 41.35 | 7,100 |
Feb 16, 2024 | 41.88 | 42.06 | 41.77 | 41.77 | 41.66 | 2,200 |
Feb 15, 2024 | 41.90 | 42.02 | 41.85 | 42.02 | 41.91 | 900 |
Feb 14, 2024 | 41.56 | 41.68 | 41.42 | 41.68 | 41.57 | 2,300 |
Feb 13, 2024 | 41.28 | 41.41 | 41.03 | 41.03 | 40.93 | 1,200 |
Feb 12, 2024 | 41.78 | 42.06 | 41.78 | 41.91 | 41.80 | 2,700 |
Feb 09, 2024 | 41.74 | 41.84 | 41.74 | 41.84 | 41.73 | 300 |
Feb 08, 2024 | 41.53 | 41.60 | 41.53 | 41.60 | 41.49 | 500 |
Feb 07, 2024 | 41.32 | 41.54 | 41.32 | 41.52 | 41.41 | 1,700 |
Feb 06, 2024 | 41.16 | 41.16 | 41.02 | 41.12 | 41.02 | 4,300 |
Feb 05, 2024 | 41.06 | 41.11 | 40.91 | 41.10 | 41.00 | 6,800 |
Feb 02, 2024 | 41.00 | 41.36 | 41.00 | 41.27 | 41.17 | 7,400 |
Feb 01, 2024 | 40.54 | 40.86 | 40.54 | 40.78 | 40.68 | 600 |
Jan 31, 2024 | 40.91 | 40.91 | 40.48 | 40.48 | 40.38 | 2,300 |
Jan 30, 2024 | 41.03 | 41.11 | 41.03 | 41.08 | 40.98 | 1,400 |
Jan 29, 2024 | 40.75 | 41.06 | 40.75 | 41.06 | 40.96 | 7,700 |
Jan 26, 2024 | 40.81 | 40.81 | 40.70 | 40.70 | 40.60 | 900 |
Jan 25, 2024 | 40.75 | 40.75 | 40.60 | 40.60 | 40.50 | 1,100 |
Jan 24, 2024 | 40.86 | 40.86 | 40.56 | 40.56 | 40.46 | 1,900 |
Jan 23, 2024 | 40.41 | 40.56 | 40.41 | 40.51 | 40.41 | 3,600 |
Jan 22, 2024 | 40.59 | 40.59 | 40.43 | 40.50 | 40.40 | 3,700 |
Jan 19, 2024 | 40.00 | 40.32 | 40.00 | 40.28 | 40.18 | 4,600 |
Jan 18, 2024 | 39.68 | 39.84 | 39.52 | 39.84 | 39.74 | 4,600 |
Jan 17, 2024 | 39.31 | 39.48 | 39.31 | 39.45 | 39.35 | 7,200 |
Jan 16, 2024 | 39.68 | 39.82 | 39.59 | 39.62 | 39.52 | 8,200 |
Jan 15, 2024 | 39.76 | 40.04 | 39.76 | 39.99 | 39.89 | 5,200 |
Jan 12, 2024 | 40.13 | 40.13 | 39.81 | 39.81 | 39.71 | 2,000 |
Jan 11, 2024 | 39.91 | 39.91 | 39.56 | 39.79 | 39.69 | 2,500 |
Jan 10, 2024 | 39.64 | 39.90 | 39.64 | 39.86 | 39.76 | 3,500 |
Jan 09, 2024 | 39.55 | 39.70 | 39.55 | 39.68 | 39.58 | 3,100 |
Jan 08, 2024 | 39.16 | 39.62 | 39.16 | 39.62 | 39.52 | 2,900 |
Jan 05, 2024 | 38.98 | 39.39 | 38.98 | 39.16 | 39.06 | 12,300 |
Jan 04, 2024 | 39.14 | 39.42 | 39.14 | 39.23 | 39.13 | 1,300 |
Jan 03, 2024 | 39.39 | 39.39 | 39.25 | 39.25 | 39.15 | 13,200 |
Jan 02, 2024 | 39.69 | 39.70 | 39.50 | 39.50 | 39.40 | 1,200 |
Dec 29, 2023 | 39.84 | 39.89 | 39.84 | 39.89 | 39.79 | 300 |
Dec 28, 2023 | 40.03 | 40.09 | 40.03 | 40.09 | 39.99 | 800 |
Dec 28, 2023 | 0.121 Dividend | |||||
Dec 27, 2023 | 40.11 | 40.20 | 40.09 | 40.14 | 39.92 | 13,900 |
Dec 22, 2023 | 39.85 | 40.06 | 39.79 | 39.92 | 39.70 | 2,500 |
Dec 21, 2023 | 39.77 | 39.77 | 39.52 | 39.68 | 39.46 | 5,300 |
Dec 20, 2023 | 40.09 | 40.11 | 39.55 | 39.60 | 39.38 | 26,600 |
Dec 19, 2023 | 40.02 | 40.03 | 39.96 | 40.02 | 39.80 | 5,900 |
Dec 18, 2023 | 39.68 | 39.85 | 39.68 | 39.85 | 39.63 | 4,100 |
Dec 15, 2023 | 39.65 | 39.68 | 39.55 | 39.64 | 39.42 | 11,600 |
Dec 14, 2023 | 39.72 | 39.75 | 39.63 | 39.65 | 39.43 | 3,100 |
Dec 13, 2023 | 38.88 | 39.41 | 38.88 | 39.41 | 39.19 | 4,400 |
Dec 12, 2023 | 38.62 | 38.77 | 38.57 | 38.77 | 38.56 | 3,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |