Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 42.35 | 42.43 | 42.30 | 42.39 | 42.39 | 7,200 |
May 20, 2024 | 42.34 | 42.47 | 42.34 | 42.40 | 42.40 | 900 |
May 17, 2024 | 42.29 | 42.34 | 42.29 | 42.34 | 42.34 | 900 |
May 16, 2024 | 42.40 | 42.40 | 42.28 | 42.29 | 42.29 | 7,700 |
May 15, 2024 | 42.01 | 42.31 | 42.01 | 42.29 | 42.29 | 5,900 |
May 14, 2024 | 41.60 | 41.79 | 41.59 | 41.78 | 41.78 | 4,100 |
May 13, 2024 | 41.51 | 41.56 | 41.50 | 41.56 | 41.56 | 1,300 |
May 10, 2024 | 41.53 | 41.61 | 41.41 | 41.48 | 41.48 | 4,400 |
May 09, 2024 | 41.19 | 41.34 | 41.19 | 41.34 | 41.34 | 2,000 |
May 08, 2024 | 41.03 | 41.19 | 41.03 | 41.18 | 41.18 | 2,800 |
May 07, 2024 | 41.23 | 41.23 | 41.07 | 41.14 | 41.14 | 2,800 |
May 06, 2024 | 40.96 | 41.10 | 40.90 | 41.10 | 41.10 | 2,400 |
May 03, 2024 | 40.76 | 40.82 | 40.61 | 40.80 | 40.80 | 1,500 |
May 02, 2024 | 40.02 | 40.30 | 39.95 | 40.30 | 40.30 | 4,200 |
May 01, 2024 | 39.96 | 39.96 | 39.78 | 39.85 | 39.85 | 1,700 |
Apr 30, 2024 | 40.40 | 40.40 | 39.98 | 39.98 | 39.98 | 3,100 |
Apr 29, 2024 | 40.57 | 40.57 | 40.55 | 40.56 | 40.56 | 2,000 |
Apr 26, 2024 | 40.29 | 40.52 | 40.29 | 40.42 | 40.42 | 4,900 |
Apr 25, 2024 | 39.82 | 40.05 | 39.70 | 40.01 | 40.01 | 8,100 |
Apr 24, 2024 | 40.24 | 40.24 | 40.01 | 40.17 | 40.17 | 2,900 |
Apr 23, 2024 | 39.97 | 40.21 | 39.97 | 40.19 | 40.19 | 2,900 |
Apr 22, 2024 | 39.68 | 39.86 | 39.68 | 39.81 | 39.81 | 800 |
Apr 19, 2024 | 39.58 | 39.71 | 39.35 | 39.39 | 39.39 | 2,300 |
Apr 18, 2024 | 39.77 | 39.77 | 39.66 | 39.69 | 39.69 | 2,200 |
Apr 17, 2024 | 39.92 | 39.92 | 39.77 | 39.77 | 39.77 | 1,600 |
Apr 16, 2024 | 39.87 | 39.89 | 39.86 | 39.88 | 39.88 | 1,800 |
Apr 15, 2024 | 40.80 | 40.80 | 40.07 | 40.07 | 40.07 | 5,200 |
Apr 12, 2024 | 40.67 | 40.68 | 40.40 | 40.40 | 40.40 | 1,600 |
Apr 11, 2024 | 40.70 | 41.08 | 40.70 | 41.06 | 41.06 | 700 |
Apr 10, 2024 | 40.72 | 40.80 | 40.72 | 40.80 | 40.80 | 1,400 |
Apr 09, 2024 | 41.32 | 41.32 | 41.06 | 41.20 | 41.20 | 3,400 |
Apr 08, 2024 | 41.12 | 41.27 | 41.12 | 41.18 | 41.18 | 16,200 |
Apr 05, 2024 | 41.06 | 41.08 | 41.02 | 41.02 | 41.02 | 1,500 |
Apr 04, 2024 | 41.40 | 41.41 | 40.74 | 40.74 | 40.74 | 3,400 |
Apr 03, 2024 | 41.12 | 41.24 | 41.12 | 41.13 | 41.13 | 5,100 |
Apr 02, 2024 | 40.93 | 40.96 | 40.82 | 40.96 | 40.96 | 4,400 |
Apr 01, 2024 | 41.33 | 41.33 | 41.06 | 41.21 | 41.21 | 11,400 |
Mar 28, 2024 | 41.36 | 41.36 | 41.32 | 41.32 | 41.32 | 3,700 |
Mar 27, 2024 | 41.13 | 41.24 | 41.04 | 41.24 | 41.24 | 3,000 |
Mar 26, 2024 | 41.25 | 41.25 | 40.98 | 40.98 | 40.98 | 4,800 |
Mar 25, 2024 | 41.13 | 41.20 | 41.09 | 41.11 | 41.11 | 18,500 |
Mar 22, 2024 | 41.34 | 41.34 | 41.23 | 41.25 | 41.25 | 2,900 |
Mar 21, 2024 | 41.41 | 41.46 | 41.35 | 41.38 | 41.38 | 3,200 |
Mar 20, 2024 | 40.76 | 41.27 | 40.76 | 41.14 | 41.14 | 3,800 |
Mar 19, 2024 | 40.53 | 40.81 | 40.53 | 40.81 | 40.81 | 3,700 |
Mar 18, 2024 | 40.53 | 40.54 | 40.53 | 40.54 | 40.54 | 300 |
Mar 15, 2024 | 40.54 | 40.54 | 40.34 | 40.46 | 40.46 | 3,100 |
Mar 14, 2024 | 40.89 | 40.89 | 40.58 | 40.62 | 40.62 | 2,500 |
Mar 13, 2024 | 40.85 | 40.85 | 40.70 | 40.73 | 40.73 | 10,500 |
Mar 12, 2024 | 40.69 | 40.90 | 40.68 | 40.90 | 40.90 | 4,200 |
Mar 11, 2024 | 40.45 | 40.55 | 40.29 | 40.55 | 40.55 | 278,500 |
Mar 08, 2024 | 41.08 | 41.08 | 40.53 | 40.60 | 40.60 | 63,300 |
Mar 07, 2024 | 40.86 | 41.03 | 40.84 | 40.96 | 40.96 | 4,000 |
Mar 06, 2024 | 40.53 | 40.63 | 40.38 | 40.49 | 40.49 | 3,800 |
Mar 05, 2024 | 40.30 | 40.48 | 40.08 | 40.20 | 40.20 | 3,800 |
Mar 04, 2024 | 40.47 | 40.58 | 40.43 | 40.46 | 40.46 | 4,400 |
Mar 01, 2024 | 40.46 | 40.60 | 40.46 | 40.57 | 40.57 | 1,300 |
Feb 29, 2024 | 40.25 | 40.25 | 40.05 | 40.17 | 40.17 | 2,500 |
Feb 28, 2024 | 39.92 | 39.95 | 39.92 | 39.95 | 39.95 | 200 |
Feb 27, 2024 | 40.05 | 40.15 | 40.03 | 40.04 | 40.04 | 5,200 |
Feb 26, 2024 | 40.14 | 40.14 | 40.00 | 40.05 | 40.05 | 4,200 |
Feb 23, 2024 | 40.30 | 40.30 | 40.16 | 40.18 | 40.18 | 2,200 |
Feb 22, 2024 | 40.12 | 40.14 | 40.12 | 40.14 | 40.14 | 1,500 |
Feb 21, 2024 | 39.28 | 39.39 | 39.28 | 39.39 | 39.39 | 2,000 |
Feb 20, 2024 | 39.55 | 39.55 | 39.35 | 39.39 | 39.39 | 6,400 |
Feb 16, 2024 | 39.71 | 39.73 | 39.56 | 39.56 | 39.56 | 1,100 |
Feb 15, 2024 | 39.42 | 39.64 | 39.42 | 39.64 | 39.64 | 600 |
Feb 14, 2024 | 39.16 | 39.36 | 39.16 | 39.36 | 39.36 | 1,200 |
Feb 13, 2024 | 38.98 | 38.98 | 38.72 | 38.93 | 38.93 | 3,400 |
Feb 12, 2024 | 39.65 | 39.69 | 39.51 | 39.53 | 39.53 | 3,300 |
Feb 09, 2024 | 39.43 | 39.49 | 39.43 | 39.49 | 39.49 | 300 |
Feb 08, 2024 | 39.20 | 39.29 | 39.20 | 39.29 | 39.29 | 3,100 |
Feb 07, 2024 | 39.12 | 39.28 | 39.12 | 39.25 | 39.25 | 8,800 |
Feb 06, 2024 | 38.87 | 39.04 | 38.81 | 39.03 | 39.03 | 5,100 |
Feb 05, 2024 | 38.91 | 38.92 | 38.67 | 38.92 | 38.92 | 4,200 |
Feb 02, 2024 | 38.96 | 39.09 | 38.96 | 39.09 | 39.09 | 3,200 |
Feb 01, 2024 | 38.63 | 39.00 | 38.63 | 38.86 | 38.86 | 15,700 |
Jan 31, 2024 | 38.86 | 38.86 | 38.52 | 38.52 | 38.52 | 6,800 |
Jan 30, 2024 | 38.91 | 39.04 | 38.90 | 38.93 | 38.93 | 10,000 |
Jan 29, 2024 | 38.80 | 38.93 | 38.61 | 38.93 | 38.93 | 2,000 |
Jan 26, 2024 | 38.73 | 38.74 | 38.63 | 38.70 | 38.70 | 4,700 |
Jan 25, 2024 | 38.63 | 38.67 | 38.52 | 38.63 | 38.63 | 3,200 |
Jan 24, 2024 | 38.69 | 38.72 | 38.50 | 38.50 | 38.50 | 2,100 |
Jan 23, 2024 | 38.23 | 38.43 | 38.23 | 38.37 | 38.37 | 1,100 |
Jan 22, 2024 | 38.30 | 38.38 | 38.30 | 38.32 | 38.32 | 4,900 |
Jan 19, 2024 | 37.84 | 38.19 | 37.74 | 38.14 | 38.14 | 14,000 |
Jan 18, 2024 | 37.71 | 37.81 | 37.65 | 37.81 | 37.81 | 7,800 |
Jan 17, 2024 | 37.55 | 37.55 | 37.37 | 37.54 | 37.54 | 2,300 |
Jan 16, 2024 | 37.90 | 37.99 | 37.70 | 37.79 | 37.79 | 3,600 |
Jan 12, 2024 | 38.20 | 38.28 | 38.09 | 38.09 | 38.09 | 10,400 |
Jan 11, 2024 | 37.68 | 38.06 | 37.62 | 38.06 | 38.06 | 145,000 |
Jan 10, 2024 | 37.70 | 37.93 | 37.64 | 37.82 | 37.82 | 6,700 |
Jan 09, 2024 | 37.53 | 37.63 | 37.50 | 37.63 | 37.63 | 1,500 |
Jan 08, 2024 | 37.58 | 37.75 | 37.58 | 37.75 | 37.75 | 2,300 |
Jan 05, 2024 | 37.49 | 37.49 | 37.29 | 37.33 | 37.33 | 2,100 |
Jan 04, 2024 | 37.45 | 37.45 | 37.26 | 37.26 | 37.26 | 4,700 |
Jan 03, 2024 | 37.41 | 37.44 | 37.27 | 37.29 | 37.29 | 3,000 |
Jan 02, 2024 | 37.69 | 37.69 | 37.44 | 37.56 | 37.56 | 43,900 |
Dec 29, 2023 | 37.89 | 37.97 | 37.78 | 37.87 | 37.87 | 4,600 |
Dec 28, 2023 | 37.95 | 38.03 | 37.92 | 37.92 | 37.92 | 8,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |