Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 41.15 | 41.44 | 41.30 | 41.39 | 41.39 | 15,878 |
May 03, 2024 | 41.16 | 41.26 | 41.02 | 41.08 | 41.08 | 11,600 |
May 02, 2024 | 40.53 | 40.99 | 40.53 | 40.82 | 40.82 | 20,700 |
May 01, 2024 | 40.71 | 41.26 | 40.71 | 40.79 | 40.79 | 24,300 |
Apr 30, 2024 | 41.04 | 41.25 | 40.77 | 40.77 | 40.77 | 18,600 |
Apr 29, 2024 | 41.57 | 41.57 | 41.03 | 41.04 | 41.04 | 26,600 |
Apr 26, 2024 | 40.75 | 41.23 | 40.71 | 41.13 | 41.13 | 35,300 |
Apr 25, 2024 | 40.73 | 40.73 | 40.35 | 40.71 | 40.71 | 13,200 |
Apr 24, 2024 | 41.29 | 41.29 | 40.80 | 40.87 | 40.87 | 15,000 |
Apr 23, 2024 | 40.75 | 41.05 | 40.75 | 40.93 | 40.93 | 14,100 |
Apr 22, 2024 | 40.21 | 40.79 | 40.21 | 40.67 | 40.67 | 22,800 |
Apr 19, 2024 | 40.21 | 40.45 | 40.08 | 40.11 | 40.11 | 31,900 |
Apr 18, 2024 | 40.43 | 40.55 | 40.21 | 40.21 | 40.21 | 33,400 |
Apr 17, 2024 | 40.57 | 40.83 | 40.37 | 40.37 | 40.37 | 29,500 |
Apr 16, 2024 | 40.57 | 40.67 | 40.47 | 40.47 | 40.47 | 14,000 |
Apr 15, 2024 | 40.98 | 41.34 | 40.53 | 40.55 | 40.55 | 26,900 |
Apr 12, 2024 | 41.46 | 41.59 | 40.93 | 40.93 | 40.93 | 36,600 |
Apr 11, 2024 | 41.29 | 41.70 | 41.20 | 41.61 | 41.61 | 26,800 |
Apr 10, 2024 | 41.19 | 41.37 | 41.07 | 41.24 | 41.24 | 58,600 |
Apr 09, 2024 | 41.78 | 41.78 | 41.35 | 41.55 | 41.55 | 31,600 |
Apr 08, 2024 | 41.70 | 41.70 | 41.43 | 41.49 | 41.49 | 19,800 |
Apr 05, 2024 | 41.25 | 41.56 | 41.25 | 41.29 | 41.29 | 37,000 |
Apr 04, 2024 | 41.62 | 41.89 | 41.11 | 41.12 | 41.12 | 70,200 |
Apr 03, 2024 | 41.63 | 41.68 | 41.48 | 41.48 | 41.48 | 26,500 |
Apr 02, 2024 | 41.50 | 41.52 | 41.35 | 41.42 | 41.42 | 24,600 |
Apr 01, 2024 | 41.98 | 41.99 | 41.60 | 41.60 | 41.60 | 41,700 |
Mar 28, 2024 | 41.50 | 41.80 | 41.50 | 41.77 | 41.77 | 30,000 |
Mar 27, 2024 | 41.23 | 41.49 | 41.23 | 41.48 | 41.48 | 64,800 |
Mar 26, 2024 | 41.40 | 41.54 | 41.17 | 41.21 | 41.21 | 46,400 |
Mar 25, 2024 | 41.45 | 41.80 | 41.04 | 41.20 | 41.20 | 72,800 |
Mar 22, 2024 | 41.10 | 41.28 | 40.90 | 41.26 | 41.26 | 168,600 |
Mar 21, 2024 | 40.70 | 40.88 | 40.70 | 40.82 | 40.82 | 17,700 |
Mar 20, 2024 | 40.30 | 40.62 | 40.21 | 40.39 | 40.39 | 26,400 |
Mar 19, 2024 | 39.91 | 40.20 | 39.91 | 40.20 | 40.20 | 18,500 |
Mar 18, 2024 | 40.00 | 40.27 | 40.00 | 40.10 | 40.10 | 21,300 |
Mar 15, 2024 | 40.00 | 40.02 | 39.56 | 39.87 | 39.87 | 56,200 |
Mar 14, 2024 | 39.98 | 40.20 | 39.72 | 39.72 | 39.72 | 36,600 |
Mar 13, 2024 | 39.85 | 40.00 | 39.75 | 40.00 | 40.00 | 22,900 |
Mar 12, 2024 | 39.42 | 39.84 | 39.42 | 39.82 | 39.82 | 28,700 |
Mar 11, 2024 | 39.57 | 39.65 | 39.35 | 39.43 | 39.43 | 13,300 |
Mar 08, 2024 | 39.58 | 39.86 | 39.54 | 39.58 | 39.58 | 25,100 |
Mar 07, 2024 | 39.66 | 39.80 | 39.51 | 39.71 | 39.71 | 20,200 |
Mar 06, 2024 | 39.45 | 39.59 | 39.24 | 39.38 | 39.38 | 33,400 |
Mar 05, 2024 | 39.35 | 39.51 | 39.09 | 39.22 | 39.22 | 33,900 |
Mar 04, 2024 | 39.32 | 39.51 | 39.20 | 39.48 | 39.48 | 43,400 |
Mar 01, 2024 | 38.91 | 39.26 | 38.85 | 39.17 | 39.17 | 55,800 |
Feb 29, 2024 | 38.68 | 38.97 | 38.68 | 38.83 | 38.83 | 21,900 |
Feb 28, 2024 | 38.59 | 38.79 | 38.59 | 38.72 | 38.72 | 20,000 |
Feb 27, 2024 | 38.71 | 38.76 | 38.59 | 38.59 | 38.59 | 10,700 |
Feb 26, 2024 | 38.68 | 38.90 | 38.59 | 38.60 | 38.60 | 30,000 |
Feb 23, 2024 | 39.02 | 39.02 | 38.74 | 38.75 | 38.75 | 15,400 |
Feb 22, 2024 | 38.93 | 38.97 | 38.64 | 38.86 | 38.86 | 9,800 |
Feb 21, 2024 | 38.52 | 38.66 | 38.40 | 38.55 | 38.55 | 15,800 |
Feb 20, 2024 | 38.39 | 38.57 | 38.39 | 38.44 | 38.44 | 23,000 |
Feb 16, 2024 | 38.62 | 38.68 | 38.41 | 38.56 | 38.56 | 27,000 |
Feb 15, 2024 | 38.41 | 38.69 | 38.35 | 38.63 | 38.63 | 31,200 |
Feb 14, 2024 | 38.29 | 38.49 | 38.28 | 38.37 | 38.37 | 30,900 |
Feb 13, 2024 | 38.54 | 38.54 | 38.04 | 38.13 | 38.13 | 32,700 |
Feb 12, 2024 | 38.58 | 38.75 | 38.58 | 38.67 | 38.67 | 39,100 |
Feb 09, 2024 | 38.75 | 38.75 | 38.51 | 38.58 | 38.58 | 53,500 |
Feb 08, 2024 | 38.62 | 38.71 | 38.50 | 38.56 | 38.56 | 21,200 |
Feb 07, 2024 | 38.43 | 38.62 | 38.32 | 38.56 | 38.56 | 66,300 |
Feb 06, 2024 | 38.14 | 38.31 | 38.12 | 38.31 | 38.31 | 25,600 |
Feb 05, 2024 | 38.13 | 38.13 | 37.88 | 38.10 | 38.10 | 33,100 |
Feb 02, 2024 | 37.87 | 38.22 | 37.78 | 38.16 | 38.16 | 35,000 |
Feb 01, 2024 | 37.61 | 37.86 | 37.56 | 37.76 | 37.76 | 59,500 |
Jan 31, 2024 | 37.82 | 37.85 | 37.42 | 37.45 | 37.45 | 98,100 |
Jan 30, 2024 | 38.09 | 38.26 | 37.82 | 37.82 | 37.82 | 80,200 |
Jan 29, 2024 | 37.93 | 38.18 | 37.93 | 38.17 | 38.17 | 61,800 |
Jan 26, 2024 | 37.84 | 37.99 | 37.80 | 37.99 | 37.99 | 31,000 |
Jan 25, 2024 | 37.73 | 37.94 | 37.73 | 37.76 | 37.76 | 28,500 |
Jan 24, 2024 | 37.78 | 37.97 | 37.68 | 37.70 | 37.70 | 56,800 |
Jan 23, 2024 | 37.60 | 37.80 | 37.58 | 37.65 | 37.65 | 59,300 |
Jan 22, 2024 | 37.68 | 37.80 | 37.65 | 37.69 | 37.69 | 22,100 |
Jan 19, 2024 | 37.28 | 37.63 | 37.28 | 37.50 | 37.50 | 28,000 |
Jan 18, 2024 | 37.28 | 37.40 | 37.18 | 37.27 | 37.27 | 57,100 |
Jan 17, 2024 | 37.11 | 37.24 | 36.89 | 37.11 | 37.11 | 49,900 |
Jan 16, 2024 | 37.34 | 37.46 | 37.20 | 37.28 | 37.28 | 48,600 |
Jan 12, 2024 | 37.34 | 37.53 | 37.25 | 37.37 | 37.37 | 48,600 |
Jan 11, 2024 | 37.47 | 37.47 | 37.22 | 37.35 | 37.35 | 30,400 |
Jan 10, 2024 | 37.40 | 37.43 | 37.24 | 37.32 | 37.32 | 26,500 |
Jan 09, 2024 | 37.38 | 37.43 | 37.24 | 37.30 | 37.30 | 39,300 |
Jan 08, 2024 | 37.39 | 37.52 | 37.38 | 37.39 | 37.39 | 183,900 |
Jan 05, 2024 | 37.49 | 37.55 | 37.29 | 37.38 | 37.38 | 51,600 |
Jan 04, 2024 | 37.29 | 37.44 | 37.29 | 37.32 | 37.32 | 10,300 |
Jan 03, 2024 | 37.50 | 37.65 | 37.26 | 37.33 | 37.33 | 57,400 |
Jan 02, 2024 | 37.71 | 37.98 | 37.51 | 37.69 | 37.69 | 35,700 |
Dec 29, 2023 | 37.97 | 37.99 | 37.62 | 37.77 | 37.77 | 33,500 |
Dec 28, 2023 | 38.10 | 38.10 | 37.86 | 37.93 | 37.93 | 56,300 |
Dec 27, 2023 | 38.00 | 38.15 | 37.85 | 37.90 | 37.90 | 43,500 |
Dec 26, 2023 | 37.95 | 38.24 | 37.85 | 38.00 | 38.00 | 51,800 |
Dec 22, 2023 | 37.94 | 38.00 | 37.75 | 37.95 | 37.95 | 20,700 |
Dec 21, 2023 | 37.55 | 37.98 | 37.54 | 37.81 | 37.81 | 26,900 |
Dec 20, 2023 | 37.88 | 37.93 | 37.31 | 37.36 | 37.36 | 28,900 |
Dec 19, 2023 | 37.75 | 38.16 | 37.75 | 37.85 | 37.85 | 16,300 |
Dec 18, 2023 | 37.71 | 38.01 | 37.67 | 37.69 | 37.69 | 39,700 |
Dec 15, 2023 | 37.95 | 37.95 | 37.45 | 37.76 | 37.76 | 29,200 |
Dec 14, 2023 | 37.66 | 38.19 | 37.56 | 37.77 | 37.77 | 26,700 |
Dec 13, 2023 | 37.15 | 37.42 | 36.96 | 37.40 | 37.40 | 29,000 |
Dec 12, 2023 | 36.95 | 37.09 | 36.80 | 37.09 | 37.09 | 9,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |