Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 41.83 | 41.83 | 41.50 | 41.63 | 41.63 | 2,500 |
May 30, 2024 | 41.80 | 41.80 | 41.62 | 41.65 | 41.65 | 5,500 |
May 29, 2024 | 41.88 | 41.88 | 41.70 | 41.70 | 41.70 | 3,100 |
May 28, 2024 | 42.31 | 42.31 | 41.89 | 41.96 | 41.96 | 6,700 |
May 27, 2024 | 42.20 | 42.20 | 42.08 | 42.11 | 42.11 | 9,300 |
May 24, 2024 | 42.13 | 42.13 | 42.06 | 42.10 | 42.10 | 6,400 |
May 23, 2024 | 42.38 | 42.38 | 41.98 | 41.98 | 41.98 | 4,200 |
May 22, 2024 | 42.32 | 42.32 | 42.12 | 42.12 | 42.12 | 3,700 |
May 21, 2024 | 42.07 | 42.25 | 42.07 | 42.25 | 42.25 | 2,700 |
May 17, 2024 | 42.17 | 42.17 | 42.08 | 42.08 | 42.08 | 1,500 |
May 16, 2024 | 42.27 | 42.27 | 42.07 | 42.08 | 42.08 | 4,300 |
May 15, 2024 | 41.99 | 42.09 | 41.96 | 42.09 | 42.09 | 2,600 |
May 14, 2024 | 41.80 | 41.83 | 41.73 | 41.83 | 41.83 | 1,300 |
May 13, 2024 | 41.95 | 41.95 | 41.70 | 41.70 | 41.70 | 2,700 |
May 10, 2024 | 41.88 | 41.88 | 41.67 | 41.71 | 41.71 | 3,100 |
May 09, 2024 | 41.65 | 41.73 | 41.60 | 41.72 | 41.72 | 6,200 |
May 08, 2024 | 41.49 | 41.63 | 41.49 | 41.61 | 41.61 | 4,100 |
May 07, 2024 | 41.58 | 41.70 | 41.58 | 41.66 | 41.66 | 6,900 |
May 06, 2024 | 41.32 | 41.46 | 41.30 | 41.46 | 41.46 | 6,600 |
May 03, 2024 | 41.02 | 41.18 | 41.02 | 41.18 | 41.18 | 5,800 |
May 02, 2024 | 40.80 | 40.82 | 40.72 | 40.76 | 40.76 | 2,100 |
May 01, 2024 | 40.64 | 40.87 | 40.53 | 40.62 | 40.62 | 3,600 |
Apr 30, 2024 | 40.90 | 41.01 | 40.67 | 40.67 | 40.67 | 12,500 |
Apr 29, 2024 | 41.03 | 41.03 | 40.83 | 40.83 | 40.83 | 6,500 |
Apr 26, 2024 | 40.83 | 40.84 | 40.80 | 40.83 | 40.83 | 4,500 |
Apr 25, 2024 | 40.38 | 40.53 | 40.30 | 40.53 | 40.53 | 4,000 |
Apr 24, 2024 | 40.87 | 40.87 | 40.62 | 40.71 | 40.71 | 8,000 |
Apr 23, 2024 | 40.62 | 40.71 | 40.60 | 40.69 | 40.69 | 4,600 |
Apr 22, 2024 | 40.28 | 40.54 | 40.25 | 40.44 | 40.44 | 5,400 |
Apr 19, 2024 | 40.41 | 40.45 | 40.23 | 40.23 | 40.23 | 3,200 |
Apr 18, 2024 | 40.55 | 40.58 | 40.36 | 40.38 | 40.38 | 6,500 |
Apr 17, 2024 | 40.59 | 40.69 | 40.41 | 40.41 | 40.41 | 6,200 |
Apr 16, 2024 | 40.78 | 40.78 | 40.56 | 40.56 | 40.56 | 5,000 |
Apr 15, 2024 | 41.36 | 41.36 | 40.69 | 40.69 | 40.69 | 9,800 |
Apr 12, 2024 | 41.47 | 41.47 | 40.95 | 41.03 | 41.03 | 7,700 |
Apr 11, 2024 | 41.38 | 41.38 | 41.10 | 41.33 | 41.33 | 4,900 |
Apr 10, 2024 | 41.26 | 41.26 | 41.11 | 41.16 | 41.16 | 10,300 |
Apr 09, 2024 | 41.53 | 41.53 | 41.29 | 41.39 | 41.39 | 3,200 |
Apr 08, 2024 | 41.25 | 41.39 | 41.25 | 41.29 | 41.29 | 2,400 |
Apr 05, 2024 | 41.32 | 41.33 | 41.22 | 41.30 | 41.30 | 4,100 |
Apr 04, 2024 | 41.16 | 41.39 | 40.99 | 40.99 | 40.99 | 12,600 |
Apr 03, 2024 | 41.13 | 41.24 | 41.11 | 41.21 | 41.21 | 174,000 |
Apr 02, 2024 | 41.32 | 41.32 | 41.11 | 41.17 | 41.17 | 2,400 |
Apr 01, 2024 | 41.60 | 41.60 | 41.39 | 41.42 | 41.42 | 5,200 |
Mar 28, 2024 | 41.56 | 41.56 | 41.48 | 41.49 | 41.49 | 2,500 |
Mar 27, 2024 | 41.49 | 41.49 | 41.32 | 41.44 | 41.44 | 4,100 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 26, 2024 | 41.62 | 41.62 | 41.44 | 41.44 | 41.22 | 6,600 |
Mar 25, 2024 | 41.63 | 41.63 | 41.48 | 41.48 | 41.26 | 7,700 |
Mar 22, 2024 | 41.72 | 41.72 | 41.59 | 41.62 | 41.40 | 3,600 |
Mar 21, 2024 | 41.49 | 41.58 | 41.49 | 41.56 | 41.34 | 3,200 |
Mar 20, 2024 | 41.18 | 41.27 | 41.15 | 41.15 | 40.93 | 4,200 |
Mar 19, 2024 | 40.95 | 41.17 | 40.95 | 41.17 | 40.95 | 1,900 |
Mar 18, 2024 | 41.24 | 41.24 | 40.99 | 40.99 | 40.77 | 7,600 |
Mar 15, 2024 | 40.77 | 40.99 | 40.77 | 40.96 | 40.74 | 9,600 |
Mar 14, 2024 | 41.15 | 41.15 | 40.91 | 41.04 | 40.82 | 17,100 |
Mar 13, 2024 | 41.21 | 41.21 | 41.09 | 41.09 | 40.87 | 3,100 |
Mar 12, 2024 | 40.96 | 41.16 | 40.90 | 41.14 | 40.92 | 6,400 |
Mar 11, 2024 | 40.95 | 40.95 | 40.80 | 40.89 | 40.67 | 7,200 |
Mar 08, 2024 | 41.12 | 41.19 | 40.97 | 40.97 | 40.75 | 7,400 |
Mar 07, 2024 | 41.07 | 41.07 | 40.93 | 41.03 | 40.81 | 4,100 |
Mar 06, 2024 | 41.07 | 41.07 | 40.78 | 40.81 | 40.59 | 7,600 |
Mar 05, 2024 | 40.93 | 40.93 | 40.64 | 40.71 | 40.49 | 14,400 |
Mar 04, 2024 | 40.87 | 40.94 | 40.83 | 40.85 | 40.63 | 9,000 |
Mar 01, 2024 | 40.66 | 40.89 | 40.66 | 40.88 | 40.66 | 9,600 |
Feb 29, 2024 | 40.72 | 40.72 | 40.48 | 40.60 | 40.38 | 2,100 |
Feb 28, 2024 | 40.50 | 40.50 | 40.38 | 40.38 | 40.17 | 16,200 |
Feb 27, 2024 | 40.29 | 40.42 | 40.29 | 40.42 | 40.21 | 6,000 |
Feb 26, 2024 | 40.52 | 40.52 | 40.36 | 40.36 | 40.15 | 4,300 |
Feb 23, 2024 | 40.51 | 40.51 | 40.41 | 40.49 | 40.28 | 2,000 |
Feb 22, 2024 | 40.37 | 40.37 | 40.21 | 40.35 | 40.14 | 5,000 |
Feb 21, 2024 | 39.91 | 39.91 | 39.79 | 39.87 | 39.66 | 5,400 |
Feb 20, 2024 | 40.10 | 40.10 | 39.90 | 39.94 | 39.73 | 8,400 |
Feb 16, 2024 | 39.98 | 40.02 | 39.94 | 39.94 | 39.73 | 9,400 |
Feb 15, 2024 | 39.88 | 39.95 | 39.87 | 39.93 | 39.72 | 1,100 |
Feb 14, 2024 | 39.64 | 39.76 | 39.58 | 39.76 | 39.55 | 2,200 |
Feb 13, 2024 | 39.62 | 39.62 | 39.27 | 39.35 | 39.14 | 10,000 |
Feb 12, 2024 | 39.86 | 39.88 | 39.76 | 39.78 | 39.57 | 7,700 |
Feb 09, 2024 | 39.63 | 39.73 | 39.63 | 39.73 | 39.52 | 1,400 |
Feb 08, 2024 | 39.69 | 39.69 | 39.55 | 39.57 | 39.36 | 12,000 |
Feb 07, 2024 | 39.62 | 39.65 | 39.59 | 39.64 | 39.43 | 6,500 |
Feb 06, 2024 | 39.63 | 39.63 | 39.53 | 39.53 | 39.32 | 2,100 |
Feb 05, 2024 | 39.54 | 39.54 | 39.34 | 39.51 | 39.30 | 12,300 |
Feb 02, 2024 | 39.48 | 39.61 | 39.35 | 39.58 | 39.37 | 3,200 |
Feb 01, 2024 | 39.36 | 39.38 | 39.27 | 39.38 | 39.17 | 2,600 |
Jan 31, 2024 | 39.22 | 39.39 | 39.15 | 39.15 | 38.94 | 11,700 |
Jan 30, 2024 | 39.24 | 39.46 | 39.24 | 39.42 | 39.21 | 9,500 |
Jan 29, 2024 | 39.31 | 39.46 | 39.28 | 39.45 | 39.24 | 5,200 |
Jan 26, 2024 | 39.29 | 39.37 | 39.27 | 39.29 | 39.08 | 6,100 |
Jan 25, 2024 | 39.37 | 39.37 | 39.28 | 39.29 | 39.08 | 2,700 |
Jan 24, 2024 | 39.18 | 39.37 | 39.18 | 39.28 | 39.07 | 2,500 |
Jan 23, 2024 | 39.15 | 39.15 | 39.02 | 39.02 | 38.81 | 1,900 |
Jan 22, 2024 | 39.03 | 39.07 | 38.99 | 39.06 | 38.85 | 12,800 |
Jan 19, 2024 | 38.81 | 38.89 | 38.62 | 38.89 | 38.68 | 3,800 |
Jan 18, 2024 | 38.78 | 38.78 | 38.57 | 38.72 | 38.51 | 2,900 |
Jan 17, 2024 | 38.61 | 38.61 | 38.48 | 38.55 | 38.35 | 10,100 |
Jan 16, 2024 | 39.04 | 39.04 | 38.75 | 38.77 | 38.56 | 6,800 |
Jan 15, 2024 | 39.02 | 39.07 | 39.00 | 39.07 | 38.86 | 3,600 |
Jan 12, 2024 | 39.00 | 39.02 | 38.91 | 38.97 | 38.76 | 5,000 |
Jan 11, 2024 | 38.95 | 38.95 | 38.70 | 38.84 | 38.63 | 5,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |