Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 42.79 | 42.79 | 42.54 | 42.55 | 42.55 | 902,022 |
May 02, 2024 | 42.56 | 42.88 | 42.44 | 42.59 | 42.59 | 1,517,700 |
May 01, 2024 | 42.73 | 42.86 | 42.60 | 42.63 | 42.63 | 1,153,000 |
Apr 30, 2024 | 42.57 | 42.82 | 42.56 | 42.71 | 42.71 | 1,059,700 |
Apr 29, 2024 | 42.49 | 42.85 | 42.38 | 42.75 | 42.75 | 714,200 |
Apr 26, 2024 | 42.02 | 42.49 | 41.93 | 42.47 | 42.47 | 680,900 |
Apr 25, 2024 | 41.81 | 42.19 | 41.80 | 42.07 | 42.07 | 691,700 |
Apr 24, 2024 | 41.97 | 42.06 | 41.87 | 41.90 | 41.90 | 629,600 |
Apr 23, 2024 | 42.10 | 42.14 | 41.90 | 41.99 | 41.99 | 1,390,200 |
Apr 22, 2024 | 42.28 | 42.30 | 41.86 | 42.10 | 42.10 | 701,500 |
Apr 19, 2024 | 42.01 | 42.23 | 42.00 | 42.21 | 42.21 | 805,700 |
Apr 18, 2024 | 41.88 | 42.21 | 41.70 | 42.14 | 42.14 | 1,282,800 |
Apr 17, 2024 | 41.47 | 41.80 | 41.30 | 41.60 | 41.60 | 838,000 |
Apr 16, 2024 | 41.60 | 41.81 | 41.19 | 41.31 | 41.31 | 1,439,500 |
Apr 15, 2024 | 41.83 | 41.92 | 41.53 | 41.70 | 41.70 | 1,333,500 |
Apr 12, 2024 | 42.02 | 42.04 | 41.50 | 41.85 | 41.85 | 2,259,300 |
Apr 11, 2024 | 42.17 | 42.18 | 42.00 | 42.01 | 42.01 | 948,600 |
Apr 10, 2024 | 42.10 | 42.27 | 42.04 | 42.11 | 42.11 | 1,218,900 |
Apr 09, 2024 | 42.20 | 42.20 | 42.03 | 42.13 | 42.13 | 749,000 |
Apr 08, 2024 | 42.17 | 42.28 | 42.10 | 42.21 | 42.21 | 1,057,600 |
Apr 05, 2024 | 42.15 | 42.28 | 42.04 | 42.17 | 42.17 | 976,800 |
Apr 04, 2024 | 42.31 | 42.40 | 42.15 | 42.17 | 42.17 | 1,386,100 |
Apr 03, 2024 | 42.35 | 42.51 | 42.16 | 42.33 | 42.33 | 2,121,100 |
Apr 02, 2024 | 42.30 | 42.57 | 42.28 | 42.35 | 42.35 | 892,000 |
Apr 01, 2024 | 42.25 | 42.41 | 42.21 | 42.32 | 42.32 | 721,900 |
Mar 28, 2024 | 42.35 | 42.38 | 42.11 | 42.27 | 42.27 | 1,068,100 |
Mar 27, 2024 | 42.36 | 42.52 | 42.18 | 42.38 | 42.38 | 889,400 |
Mar 26, 2024 | 42.48 | 42.60 | 42.24 | 42.36 | 42.36 | 1,296,700 |
Mar 25, 2024 | 42.20 | 42.44 | 42.19 | 42.40 | 42.40 | 1,564,300 |
Mar 22, 2024 | 42.30 | 42.39 | 42.10 | 42.19 | 42.19 | 707,400 |
Mar 21, 2024 | 42.40 | 42.47 | 42.21 | 42.27 | 42.27 | 735,800 |
Mar 20, 2024 | 42.30 | 42.49 | 42.24 | 42.30 | 42.30 | 1,066,600 |
Mar 19, 2024 | 42.59 | 42.70 | 42.26 | 42.32 | 42.32 | 1,582,200 |
Mar 18, 2024 | 42.37 | 42.79 | 42.35 | 42.56 | 42.56 | 2,821,200 |
Mar 15, 2024 | 42.20 | 42.42 | 42.17 | 42.33 | 42.33 | 2,499,700 |
Mar 14, 2024 | 42.31 | 42.41 | 42.21 | 42.24 | 42.24 | 1,782,900 |
Mar 13, 2024 | 41.96 | 42.29 | 41.88 | 42.21 | 42.21 | 1,519,300 |
Mar 12, 2024 | 41.33 | 42.05 | 41.33 | 41.88 | 41.88 | 1,557,000 |
Mar 11, 2024 | 41.21 | 41.49 | 41.15 | 41.43 | 41.43 | 840,300 |
Mar 08, 2024 | 41.37 | 41.49 | 41.10 | 41.25 | 41.25 | 955,300 |
Mar 07, 2024 | 41.39 | 41.45 | 41.22 | 41.27 | 41.27 | 945,700 |
Mar 06, 2024 | 41.25 | 41.39 | 41.12 | 41.27 | 41.27 | 935,400 |
Mar 05, 2024 | 40.99 | 41.35 | 40.99 | 41.22 | 41.22 | 889,800 |
Mar 04, 2024 | 41.12 | 41.19 | 40.80 | 41.09 | 41.09 | 924,600 |
Mar 01, 2024 | 41.05 | 41.28 | 41.04 | 41.05 | 41.05 | 1,690,100 |
Feb 29, 2024 | 41.35 | 41.35 | 41.00 | 41.00 | 41.00 | 1,110,600 |
Feb 28, 2024 | 41.20 | 41.28 | 41.15 | 41.22 | 41.22 | 610,500 |
Feb 27, 2024 | 41.01 | 41.38 | 40.98 | 41.31 | 41.31 | 1,050,900 |
Feb 26, 2024 | 40.90 | 41.15 | 40.87 | 41.08 | 41.08 | 1,433,300 |
Feb 23, 2024 | 41.14 | 41.14 | 40.85 | 40.88 | 40.88 | 1,028,300 |
Feb 22, 2024 | 41.00 | 41.13 | 40.66 | 41.06 | 41.06 | 2,060,200 |
Feb 21, 2024 | 41.03 | 41.12 | 40.79 | 40.93 | 40.93 | 1,920,800 |
Feb 20, 2024 | 41.23 | 41.41 | 41.00 | 41.04 | 41.04 | 5,425,500 |
Feb 16, 2024 | 42.93 | 42.96 | 42.26 | 42.57 | 42.57 | 2,719,500 |
Feb 15, 2024 | 43.50 | 43.59 | 42.58 | 42.93 | 42.93 | 4,023,300 |
Feb 14, 2024 | 43.00 | 43.28 | 43.00 | 43.27 | 43.27 | 1,672,000 |
Feb 13, 2024 | 43.00 | 43.08 | 42.86 | 42.89 | 42.89 | 1,708,900 |
Feb 12, 2024 | 42.82 | 43.10 | 42.73 | 43.10 | 43.10 | 1,202,300 |
Feb 09, 2024 | 42.22 | 43.01 | 42.18 | 42.88 | 42.88 | 3,133,500 |
Feb 08, 2024 | 41.85 | 42.18 | 41.85 | 42.18 | 42.18 | 2,353,200 |
Feb 07, 2024 | 41.70 | 41.77 | 41.41 | 41.53 | 41.53 | 799,600 |
Feb 06, 2024 | 41.70 | 41.81 | 41.49 | 41.66 | 41.66 | 1,082,500 |
Feb 05, 2024 | 41.80 | 41.88 | 41.62 | 41.70 | 41.70 | 1,057,000 |
Feb 02, 2024 | 41.81 | 42.01 | 41.78 | 41.85 | 41.85 | 699,400 |
Feb 01, 2024 | 41.92 | 41.99 | 41.75 | 41.81 | 41.81 | 1,025,300 |
Jan 31, 2024 | 42.10 | 42.24 | 41.82 | 41.90 | 41.90 | 958,200 |
Jan 30, 2024 | 42.05 | 42.19 | 41.96 | 42.09 | 42.09 | 1,257,600 |
Jan 29, 2024 | 42.09 | 42.18 | 42.00 | 42.01 | 42.01 | 660,500 |
Jan 26, 2024 | 42.11 | 42.19 | 42.04 | 42.07 | 42.07 | 1,747,600 |
Jan 25, 2024 | 42.15 | 42.24 | 42.06 | 42.10 | 42.10 | 891,700 |
Jan 24, 2024 | 42.33 | 42.33 | 42.00 | 42.01 | 42.01 | 889,600 |
Jan 23, 2024 | 42.14 | 42.25 | 41.95 | 42.15 | 42.15 | 1,208,000 |
Jan 22, 2024 | 42.34 | 42.35 | 42.05 | 42.11 | 42.11 | 1,395,600 |
Jan 19, 2024 | 42.40 | 42.40 | 42.21 | 42.25 | 42.25 | 1,503,000 |
Jan 18, 2024 | 42.05 | 42.51 | 42.05 | 42.29 | 42.29 | 3,164,700 |
Jan 17, 2024 | 42.42 | 42.49 | 42.13 | 42.23 | 42.23 | 1,298,300 |
Jan 16, 2024 | 42.55 | 42.60 | 42.29 | 42.57 | 42.57 | 1,610,500 |
Jan 12, 2024 | 42.64 | 42.78 | 42.44 | 42.70 | 42.70 | 2,878,500 |
Jan 11, 2024 | 42.40 | 42.64 | 42.28 | 42.64 | 42.64 | 1,505,800 |
Jan 10, 2024 | 42.26 | 42.43 | 42.20 | 42.43 | 42.43 | 1,106,700 |
Jan 09, 2024 | 42.24 | 42.48 | 42.12 | 42.25 | 42.25 | 1,457,000 |
Jan 08, 2024 | 42.34 | 42.47 | 42.16 | 42.35 | 42.35 | 1,686,900 |
Jan 05, 2024 | 42.19 | 42.43 | 42.12 | 42.26 | 42.26 | 2,874,700 |
Jan 04, 2024 | 42.24 | 42.35 | 42.17 | 42.27 | 42.27 | 2,404,300 |
Jan 03, 2024 | 42.36 | 42.36 | 42.09 | 42.09 | 42.09 | 2,392,700 |
Jan 02, 2024 | 42.34 | 42.42 | 42.13 | 42.21 | 42.21 | 1,740,700 |
Dec 29, 2023 | 42.40 | 42.58 | 42.36 | 42.40 | 42.40 | 769,900 |
Dec 28, 2023 | 42.52 | 42.87 | 42.35 | 42.44 | 42.44 | 1,339,400 |
Dec 27, 2023 | 42.28 | 42.59 | 42.23 | 42.30 | 42.30 | 1,125,300 |
Dec 26, 2023 | 42.13 | 42.54 | 41.92 | 42.31 | 42.31 | 1,407,600 |
Dec 22, 2023 | 41.37 | 42.11 | 41.37 | 41.90 | 41.90 | 2,503,800 |
Dec 21, 2023 | 41.49 | 41.60 | 41.30 | 41.39 | 41.39 | 1,676,400 |
Dec 20, 2023 | 41.43 | 41.51 | 41.30 | 41.32 | 41.32 | 2,169,200 |
Dec 19, 2023 | 41.39 | 41.79 | 41.35 | 41.46 | 41.46 | 4,788,300 |
Dec 18, 2023 | 41.22 | 41.57 | 41.10 | 41.41 | 41.41 | 2,282,800 |
Dec 15, 2023 | 41.44 | 41.60 | 41.13 | 41.30 | 41.30 | 6,545,400 |
Dec 14, 2023 | 41.30 | 41.60 | 41.06 | 41.22 | 41.22 | 6,025,400 |
Dec 13, 2023 | 41.19 | 41.29 | 40.96 | 41.10 | 41.10 | 8,807,500 |
Dec 12, 2023 | 41.19 | 41.55 | 41.04 | 41.06 | 41.06 | 5,434,600 |
Dec 11, 2023 | 41.19 | 41.36 | 40.94 | 41.05 | 41.05 | 7,297,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |