Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 41.35 | 41.54 | 41.20 | 41.29 | 41.29 | 57,300 |
Apr 30, 2024 | 41.51 | 41.58 | 41.36 | 41.36 | 41.36 | 39,300 |
Apr 29, 2024 | 41.42 | 41.54 | 41.39 | 41.50 | 41.50 | 28,600 |
Apr 26, 2024 | 41.30 | 41.54 | 41.30 | 41.43 | 41.43 | 53,600 |
Apr 25, 2024 | 41.23 | 41.35 | 41.08 | 41.31 | 41.31 | 74,500 |
Apr 24, 2024 | 41.45 | 41.46 | 41.33 | 41.41 | 41.41 | 25,900 |
Apr 23, 2024 | 41.31 | 41.46 | 41.24 | 41.33 | 41.33 | 43,200 |
Apr 22, 2024 | 41.10 | 41.27 | 40.98 | 41.19 | 41.19 | 110,700 |
Apr 19, 2024 | 41.15 | 41.16 | 40.93 | 41.01 | 41.01 | 88,900 |
Apr 18, 2024 | 41.24 | 41.27 | 41.05 | 41.13 | 41.13 | 87,100 |
Apr 17, 2024 | 41.36 | 41.36 | 41.06 | 41.06 | 41.06 | 49,400 |
Apr 16, 2024 | 41.26 | 41.29 | 41.11 | 41.22 | 41.22 | 71,100 |
Apr 15, 2024 | 41.44 | 41.57 | 41.17 | 41.25 | 41.25 | 27,000 |
Apr 12, 2024 | 41.56 | 41.57 | 41.34 | 41.43 | 41.43 | 22,200 |
Apr 11, 2024 | 41.60 | 41.67 | 41.42 | 41.58 | 41.58 | 22,600 |
Apr 10, 2024 | 41.40 | 41.55 | 41.40 | 41.54 | 41.54 | 46,900 |
Apr 09, 2024 | 41.70 | 41.70 | 41.45 | 41.66 | 41.66 | 28,000 |
Apr 08, 2024 | 41.56 | 41.66 | 41.53 | 41.60 | 41.60 | 23,900 |
Apr 05, 2024 | 41.40 | 41.61 | 41.40 | 41.59 | 41.59 | 28,400 |
Apr 04, 2024 | 41.66 | 41.72 | 41.40 | 41.47 | 41.47 | 159,300 |
Apr 03, 2024 | 41.53 | 41.69 | 41.50 | 41.50 | 41.50 | 95,500 |
Apr 02, 2024 | 41.61 | 41.70 | 41.52 | 41.63 | 41.63 | 60,800 |
Apr 01, 2024 | 41.88 | 41.88 | 41.60 | 41.65 | 41.65 | 148,500 |
Mar 28, 2024 | 41.75 | 41.77 | 41.66 | 41.74 | 41.74 | 63,200 |
Mar 27, 2024 | 41.76 | 41.76 | 41.53 | 41.58 | 41.58 | 32,700 |
Mar 26, 2024 | 41.73 | 41.73 | 41.57 | 41.59 | 41.59 | 76,000 |
Mar 25, 2024 | 41.75 | 41.75 | 41.53 | 41.63 | 41.63 | 39,900 |
Mar 22, 2024 | 41.72 | 41.72 | 41.54 | 41.64 | 41.64 | 18,600 |
Mar 21, 2024 | 41.49 | 41.70 | 41.49 | 41.64 | 41.64 | 187,100 |
Mar 20, 2024 | 41.52 | 41.60 | 41.43 | 41.59 | 41.59 | 34,000 |
Mar 19, 2024 | 41.47 | 41.47 | 41.30 | 41.47 | 41.47 | 57,500 |
Mar 18, 2024 | 41.50 | 41.50 | 41.30 | 41.30 | 41.30 | 27,700 |
Mar 15, 2024 | 41.29 | 41.36 | 41.06 | 41.23 | 41.23 | 130,600 |
Mar 14, 2024 | 41.39 | 41.44 | 41.30 | 41.36 | 41.36 | 33,800 |
Mar 13, 2024 | 41.54 | 41.54 | 41.34 | 41.45 | 41.45 | 66,100 |
Mar 12, 2024 | 41.24 | 41.47 | 41.24 | 41.45 | 41.45 | 25,800 |
Mar 11, 2024 | 41.29 | 41.33 | 41.14 | 41.24 | 41.24 | 63,000 |
Mar 08, 2024 | 41.38 | 41.44 | 41.25 | 41.34 | 41.34 | 57,100 |
Mar 07, 2024 | 41.36 | 41.47 | 41.27 | 41.41 | 41.41 | 781,400 |
Mar 06, 2024 | 41.30 | 41.46 | 41.19 | 41.28 | 41.28 | 147,300 |
Mar 05, 2024 | 41.32 | 41.54 | 41.08 | 41.15 | 41.15 | 77,000 |
Mar 04, 2024 | 41.36 | 41.42 | 41.28 | 41.35 | 41.35 | 30,300 |
Mar 01, 2024 | 41.27 | 41.43 | 41.24 | 41.38 | 41.38 | 49,200 |
Feb 29, 2024 | 41.32 | 41.41 | 41.15 | 41.27 | 41.27 | 56,700 |
Feb 28, 2024 | 41.16 | 41.21 | 41.10 | 41.12 | 41.12 | 26,600 |
Feb 27, 2024 | 41.21 | 41.29 | 41.09 | 41.21 | 41.21 | 35,300 |
Feb 26, 2024 | 41.11 | 41.21 | 41.09 | 41.19 | 41.19 | 23,200 |
Feb 23, 2024 | 41.17 | 41.23 | 41.09 | 41.19 | 41.19 | 87,100 |
Feb 22, 2024 | 41.07 | 41.20 | 41.01 | 41.05 | 41.05 | 71,800 |
Feb 21, 2024 | 40.80 | 40.91 | 40.76 | 40.91 | 40.91 | 54,200 |
Feb 20, 2024 | 40.94 | 40.94 | 40.79 | 40.91 | 40.91 | 40,100 |
Feb 16, 2024 | 40.95 | 41.06 | 40.85 | 40.93 | 40.93 | 140,400 |
Feb 15, 2024 | 41.01 | 41.03 | 40.90 | 41.03 | 41.03 | 34,600 |
Feb 14, 2024 | 40.86 | 40.96 | 40.62 | 40.96 | 40.96 | 70,400 |
Feb 13, 2024 | 40.58 | 40.86 | 40.58 | 40.80 | 40.80 | 74,200 |
Feb 12, 2024 | 41.05 | 41.05 | 40.88 | 41.00 | 41.00 | 103,400 |
Feb 09, 2024 | 41.00 | 41.02 | 40.91 | 40.99 | 40.99 | 36,100 |
Feb 08, 2024 | 40.87 | 40.95 | 40.84 | 40.84 | 40.84 | 44,400 |
Feb 07, 2024 | 40.93 | 40.97 | 40.78 | 40.78 | 40.78 | 376,200 |
Feb 06, 2024 | 40.71 | 40.86 | 40.62 | 40.70 | 40.70 | 52,100 |
Feb 05, 2024 | 40.72 | 40.81 | 40.64 | 40.79 | 40.79 | 35,500 |
Feb 02, 2024 | 40.63 | 40.83 | 40.63 | 40.82 | 40.82 | 15,000 |
Feb 01, 2024 | 40.43 | 40.65 | 40.43 | 40.61 | 40.61 | 161,600 |
Jan 31, 2024 | 40.50 | 40.63 | 40.44 | 40.46 | 40.46 | 31,900 |
Jan 30, 2024 | 40.55 | 40.70 | 40.53 | 40.55 | 40.55 | 41,900 |
Jan 29, 2024 | 40.51 | 40.67 | 40.48 | 40.57 | 40.57 | 45,800 |
Jan 26, 2024 | 40.55 | 40.60 | 40.44 | 40.60 | 40.60 | 205,500 |
Jan 25, 2024 | 40.63 | 40.63 | 40.41 | 40.50 | 40.50 | 54,200 |
Jan 24, 2024 | 40.52 | 40.58 | 40.33 | 40.46 | 40.46 | 28,800 |
Jan 23, 2024 | 40.53 | 40.53 | 40.36 | 40.40 | 40.40 | 22,500 |
Jan 22, 2024 | 40.40 | 40.44 | 40.33 | 40.34 | 40.34 | 28,400 |
Jan 19, 2024 | 40.29 | 40.44 | 40.17 | 40.29 | 40.29 | 44,600 |
Jan 18, 2024 | 40.01 | 40.17 | 40.00 | 40.10 | 40.10 | 32,500 |
Jan 17, 2024 | 39.82 | 39.97 | 39.82 | 39.91 | 39.91 | 24,700 |
Jan 16, 2024 | 40.16 | 40.16 | 39.96 | 40.02 | 40.02 | 74,200 |
Jan 12, 2024 | 40.26 | 40.29 | 40.06 | 40.08 | 40.08 | 196,100 |
Jan 11, 2024 | 40.20 | 40.20 | 39.92 | 40.20 | 40.20 | 44,400 |
Jan 10, 2024 | 40.09 | 40.19 | 40.04 | 40.09 | 40.09 | 153,400 |
Jan 09, 2024 | 39.89 | 40.05 | 39.89 | 39.96 | 39.96 | 36,200 |
Jan 08, 2024 | 39.80 | 40.08 | 39.80 | 40.04 | 40.04 | 108,600 |
Jan 05, 2024 | 39.77 | 39.89 | 39.71 | 39.80 | 39.80 | 30,100 |
Jan 04, 2024 | 39.81 | 39.90 | 39.68 | 39.69 | 39.69 | 28,400 |
Jan 03, 2024 | 39.78 | 39.92 | 39.74 | 39.81 | 39.81 | 38,300 |
Jan 02, 2024 | 39.96 | 40.00 | 39.82 | 39.91 | 39.91 | 118,100 |
Dec 29, 2023 | 40.19 | 40.19 | 39.96 | 40.08 | 40.08 | 27,000 |
Dec 28, 2023 | 40.08 | 40.11 | 40.01 | 40.08 | 40.08 | 21,600 |
Dec 27, 2023 | 40.01 | 40.16 | 39.92 | 40.08 | 40.08 | 38,600 |
Dec 26, 2023 | 39.86 | 40.02 | 39.86 | 40.02 | 40.02 | 33,600 |
Dec 22, 2023 | 39.85 | 39.96 | 39.85 | 39.96 | 39.96 | 20,600 |
Dec 21, 2023 | 39.78 | 39.91 | 39.73 | 39.87 | 39.87 | 71,700 |
Dec 20, 2023 | 39.77 | 39.99 | 39.66 | 39.66 | 39.66 | 97,100 |
Dec 19, 2023 | 39.85 | 39.97 | 39.85 | 39.97 | 39.97 | 55,000 |
Dec 18, 2023 | 39.81 | 39.93 | 39.77 | 39.91 | 39.91 | 13,700 |
Dec 15, 2023 | 39.80 | 39.85 | 39.70 | 39.82 | 39.82 | 44,400 |
Dec 14, 2023 | 39.84 | 39.84 | 39.67 | 39.83 | 39.83 | 55,700 |
Dec 13, 2023 | 39.47 | 39.76 | 39.47 | 39.73 | 39.73 | 31,600 |
Dec 12, 2023 | 39.45 | 39.58 | 39.37 | 39.55 | 39.55 | 35,000 |
Dec 11, 2023 | 39.31 | 39.47 | 39.27 | 39.47 | 39.47 | 56,100 |
Dec 08, 2023 | 39.28 | 39.39 | 39.20 | 39.35 | 39.35 | 47,600 |
Dec 07, 2023 | 39.12 | 39.24 | 39.12 | 39.19 | 39.19 | 31,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |