Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 42.53 | 42.61 | 42.33 | 42.61 | 42.61 | 2,385 |
May 02, 2024 | 41.28 | 41.67 | 41.13 | 41.61 | 41.61 | 5,300 |
May 01, 2024 | 39.97 | 41.29 | 39.94 | 41.14 | 41.14 | 86,800 |
Apr 30, 2024 | 40.52 | 40.68 | 40.08 | 40.17 | 40.17 | 43,200 |
Apr 29, 2024 | 41.22 | 41.22 | 40.77 | 40.87 | 40.87 | 2,800 |
Apr 26, 2024 | 40.55 | 40.92 | 40.43 | 40.81 | 40.81 | 2,700 |
Apr 25, 2024 | 39.89 | 40.30 | 39.45 | 40.29 | 40.29 | 5,300 |
Apr 24, 2024 | 40.10 | 40.49 | 40.10 | 40.45 | 40.45 | 3,000 |
Apr 23, 2024 | 40.11 | 40.42 | 40.11 | 40.40 | 40.40 | 1,500 |
Apr 22, 2024 | 39.18 | 39.69 | 38.93 | 39.69 | 39.69 | 11,100 |
Apr 19, 2024 | 38.27 | 39.04 | 38.27 | 38.86 | 38.86 | 14,600 |
Apr 18, 2024 | 39.33 | 39.33 | 38.35 | 38.43 | 38.43 | 1,900 |
Apr 17, 2024 | 39.12 | 39.14 | 38.66 | 39.05 | 39.05 | 5,000 |
Apr 16, 2024 | 38.26 | 38.81 | 38.25 | 38.76 | 38.76 | 4,300 |
Apr 15, 2024 | 39.50 | 39.50 | 38.71 | 38.92 | 38.92 | 5,400 |
Apr 12, 2024 | 39.23 | 39.55 | 39.06 | 39.26 | 39.26 | 3,200 |
Apr 11, 2024 | 39.04 | 39.68 | 39.00 | 39.68 | 39.68 | 3,200 |
Apr 10, 2024 | 40.33 | 40.33 | 38.96 | 39.12 | 39.12 | 14,900 |
Apr 09, 2024 | 40.77 | 41.04 | 40.33 | 41.03 | 41.03 | 4,200 |
Apr 08, 2024 | 40.41 | 40.59 | 40.41 | 40.59 | 40.59 | 2,000 |
Apr 05, 2024 | 40.02 | 40.49 | 39.85 | 40.35 | 40.35 | 4,400 |
Apr 04, 2024 | 41.48 | 41.51 | 40.05 | 40.05 | 40.05 | 5,200 |
Apr 03, 2024 | 40.99 | 40.99 | 40.65 | 40.65 | 40.65 | 5,800 |
Apr 02, 2024 | 40.79 | 41.43 | 40.43 | 40.44 | 40.44 | 7,000 |
Apr 01, 2024 | 41.70 | 41.70 | 41.04 | 41.12 | 41.12 | 6,200 |
Mar 28, 2024 | 41.36 | 41.94 | 41.34 | 41.78 | 41.78 | 2,200 |
Mar 27, 2024 | 41.31 | 41.37 | 41.01 | 41.33 | 41.33 | 2,700 |
Mar 26, 2024 | 41.66 | 41.66 | 40.95 | 40.95 | 40.95 | 1,800 |
Mar 25, 2024 | 41.96 | 42.05 | 41.68 | 41.68 | 41.68 | 1,900 |
Mar 22, 2024 | 42.10 | 42.11 | 41.97 | 42.02 | 42.02 | 2,000 |
Mar 21, 2024 | 42.09 | 43.07 | 42.09 | 42.67 | 42.67 | 7,000 |
Mar 20, 2024 | 41.36 | 42.10 | 41.36 | 42.10 | 42.10 | 1,700 |
Mar 19, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 1,300 |
Mar 18, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 1,100 |
Mar 15, 2024 | 40.96 | 41.11 | 40.66 | 41.00 | 41.00 | 4,900 |
Mar 14, 2024 | 41.77 | 41.77 | 40.50 | 41.11 | 41.11 | 6,200 |
Mar 13, 2024 | 42.42 | 42.46 | 42.01 | 42.03 | 42.03 | 2,600 |
Mar 12, 2024 | 41.98 | 42.26 | 41.80 | 41.80 | 41.80 | 11,700 |
Mar 12, 2024 | 0.08 Dividend | |||||
Mar 11, 2024 | 41.32 | 42.18 | 41.32 | 42.01 | 41.93 | 2,400 |
Mar 08, 2024 | 42.53 | 42.53 | 41.69 | 41.69 | 41.61 | 9,700 |
Mar 07, 2024 | 41.92 | 42.18 | 41.92 | 42.18 | 42.10 | 6,100 |
Mar 06, 2024 | 41.92 | 42.49 | 41.46 | 41.54 | 41.46 | 5,900 |
Mar 05, 2024 | 41.36 | 41.45 | 41.04 | 41.26 | 41.18 | 2,800 |
Mar 04, 2024 | 41.61 | 41.67 | 41.24 | 41.27 | 41.19 | 12,100 |
Mar 01, 2024 | 41.00 | 42.12 | 41.00 | 41.39 | 41.31 | 14,100 |
Feb 29, 2024 | 41.23 | 41.23 | 40.89 | 41.10 | 41.02 | 5,800 |
Feb 28, 2024 | 40.78 | 41.05 | 40.78 | 40.94 | 40.86 | 5,700 |
Feb 27, 2024 | 40.80 | 41.28 | 40.50 | 41.11 | 41.03 | 3,000 |
Feb 26, 2024 | 41.15 | 41.36 | 40.75 | 40.81 | 40.73 | 4,800 |
Feb 23, 2024 | 41.06 | 41.54 | 41.06 | 41.25 | 41.17 | 8,000 |
Feb 22, 2024 | 40.81 | 41.16 | 40.81 | 41.16 | 41.08 | 11,400 |
Feb 21, 2024 | 40.14 | 40.42 | 39.88 | 39.97 | 39.89 | 3,700 |
Feb 20, 2024 | 40.26 | 40.67 | 40.01 | 40.35 | 40.27 | 19,200 |
Feb 16, 2024 | 40.31 | 40.82 | 40.26 | 40.26 | 40.18 | 3,300 |
Feb 15, 2024 | 40.08 | 40.41 | 40.04 | 40.41 | 40.33 | 3,800 |
Feb 14, 2024 | 39.72 | 39.98 | 39.49 | 39.57 | 39.49 | 3,700 |
Feb 13, 2024 | 39.81 | 39.81 | 39.01 | 39.07 | 39.00 | 8,700 |
Feb 12, 2024 | 40.67 | 41.05 | 39.65 | 39.65 | 39.57 | 2,100 |
Feb 09, 2024 | 40.35 | 40.76 | 40.33 | 40.75 | 40.67 | 3,700 |
Feb 08, 2024 | 40.43 | 40.69 | 39.89 | 40.55 | 40.47 | 7,100 |
Feb 07, 2024 | 39.39 | 39.80 | 39.33 | 39.68 | 39.60 | 6,000 |
Feb 06, 2024 | 38.63 | 39.67 | 38.63 | 39.59 | 39.51 | 8,000 |
Feb 05, 2024 | 38.53 | 38.68 | 38.53 | 38.59 | 38.52 | 3,700 |
Feb 02, 2024 | 38.84 | 39.18 | 38.71 | 38.90 | 38.83 | 4,200 |
Feb 01, 2024 | 39.21 | 39.38 | 38.84 | 38.84 | 38.77 | 6,900 |
Jan 31, 2024 | 41.04 | 41.04 | 39.47 | 39.47 | 39.39 | 5,000 |
Jan 30, 2024 | 40.69 | 41.12 | 40.69 | 40.87 | 40.79 | 4,400 |
Jan 29, 2024 | 40.42 | 40.94 | 40.41 | 40.42 | 40.34 | 2,800 |
Jan 26, 2024 | 40.76 | 41.14 | 40.54 | 40.55 | 40.47 | 6,200 |
Jan 25, 2024 | 40.39 | 40.86 | 40.39 | 40.78 | 40.70 | 8,700 |
Jan 24, 2024 | 40.74 | 40.89 | 40.23 | 40.23 | 40.15 | 3,500 |
Jan 23, 2024 | 40.33 | 40.47 | 40.16 | 40.16 | 40.08 | 2,700 |
Jan 22, 2024 | 40.00 | 40.54 | 40.00 | 40.18 | 40.10 | 7,500 |
Jan 19, 2024 | 38.93 | 39.80 | 38.93 | 39.80 | 39.72 | 8,200 |
Jan 18, 2024 | 38.85 | 38.85 | 38.40 | 38.75 | 38.68 | 1,600 |
Jan 17, 2024 | 38.18 | 38.54 | 37.91 | 38.44 | 38.37 | 11,600 |
Jan 16, 2024 | 39.12 | 39.12 | 38.42 | 38.79 | 38.72 | 3,800 |
Jan 12, 2024 | 39.88 | 39.88 | 39.04 | 39.12 | 39.05 | 5,300 |
Jan 11, 2024 | 40.09 | 40.09 | 38.53 | 39.10 | 39.03 | 9,700 |
Jan 10, 2024 | 39.34 | 39.92 | 39.34 | 39.77 | 39.69 | 4,900 |
Jan 09, 2024 | 38.54 | 39.17 | 38.54 | 39.17 | 39.10 | 6,000 |
Jan 08, 2024 | 38.55 | 38.96 | 38.50 | 38.96 | 38.89 | 19,000 |
Jan 05, 2024 | 38.60 | 39.05 | 38.30 | 38.55 | 38.48 | 4,000 |
Jan 04, 2024 | 38.15 | 38.71 | 37.98 | 38.54 | 38.47 | 8,000 |
Jan 03, 2024 | 38.30 | 38.39 | 37.85 | 38.09 | 38.02 | 5,500 |
Jan 02, 2024 | 40.00 | 40.00 | 38.68 | 38.69 | 38.62 | 9,200 |
Dec 29, 2023 | 40.31 | 40.37 | 40.00 | 40.37 | 40.29 | 6,100 |
Dec 28, 2023 | 40.28 | 40.81 | 40.16 | 40.20 | 40.12 | 5,800 |
Dec 27, 2023 | 40.63 | 41.04 | 40.58 | 40.73 | 40.65 | 5,200 |
Dec 26, 2023 | 40.05 | 40.40 | 40.05 | 40.37 | 40.29 | 6,500 |
Dec 22, 2023 | 40.22 | 40.22 | 39.78 | 39.94 | 39.86 | 7,000 |
Dec 21, 2023 | 39.66 | 39.97 | 39.66 | 39.80 | 39.72 | 4,300 |
Dec 20, 2023 | 38.91 | 39.68 | 38.91 | 39.56 | 39.49 | 8,500 |
Dec 19, 2023 | 38.50 | 39.32 | 38.50 | 39.22 | 39.15 | 4,500 |
Dec 18, 2023 | 38.58 | 38.75 | 38.30 | 38.40 | 38.33 | 7,600 |
Dec 15, 2023 | 39.18 | 39.26 | 38.45 | 38.53 | 38.46 | 6,200 |
Dec 14, 2023 | 38.73 | 40.00 | 38.73 | 39.07 | 39.00 | 15,600 |
Dec 13, 2023 | 36.19 | 38.25 | 36.18 | 38.25 | 38.18 | 13,600 |
Dec 13, 2023 | 0.07 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |