Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 42.20 | 43.00 | 41.20 | 41.80 | 41.80 | 3,311 |
May 06, 2024 | 43.00 | 43.00 | 42.80 | 43.00 | 43.00 | 1,483 |
May 03, 2024 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | 116 |
May 02, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 57 |
Apr 30, 2024 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | 18 |
Apr 29, 2024 | 42.80 | 43.00 | 42.60 | 43.00 | 43.00 | 401 |
Apr 26, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 100 |
Apr 25, 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | 195 |
Apr 24, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1 |
Apr 23, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Apr 22, 2024 | 42.80 | 43.60 | 42.60 | 43.00 | 43.00 | 717 |
Apr 19, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 12 |
Apr 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 254 |
Apr 17, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
Apr 16, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3 |
Apr 15, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 24 |
Apr 12, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
Apr 11, 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | 101 |
Apr 10, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Apr 09, 2024 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | 44 |
Apr 08, 2024 | 44.00 | 44.20 | 43.80 | 44.20 | 44.20 | 313 |
Apr 05, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 85 |
Apr 04, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 1,033 |
Apr 03, 2024 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 207 |
Apr 02, 2024 | 43.80 | 43.80 | 42.60 | 42.80 | 42.80 | 26 |
Mar 28, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
Mar 27, 2024 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | 555 |
Mar 26, 2024 | 42.40 | 42.60 | 42.40 | 42.40 | 42.40 | 208 |
Mar 25, 2024 | 42.00 | 43.80 | 42.00 | 42.20 | 42.20 | 1,604 |
Mar 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,050 |
Mar 21, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
Mar 20, 2024 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | 521 |
Mar 19, 2024 | 42.40 | 42.60 | 42.00 | 42.60 | 42.60 | 7,830 |
Mar 18, 2024 | 42.60 | 42.60 | 41.20 | 42.60 | 42.60 | 11,170 |
Mar 15, 2024 | 42.00 | 42.60 | 41.20 | 42.60 | 42.60 | 1,310 |
Mar 14, 2024 | 41.60 | 42.60 | 41.40 | 41.80 | 41.80 | 143 |
Mar 13, 2024 | 42.00 | 42.80 | 40.80 | 42.60 | 42.60 | 262 |
Mar 12, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 41 |
Mar 11, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 5 |
Mar 08, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2 |
Mar 07, 2024 | 42.80 | 44.60 | 42.60 | 42.60 | 42.60 | 337 |
Mar 06, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 83 |
Mar 05, 2024 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | 136 |
Mar 04, 2024 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | 360 |
Mar 01, 2024 | 42.00 | 42.00 | 41.60 | 42.00 | 42.00 | 162 |
Feb 29, 2024 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | 11 |
Feb 28, 2024 | 41.60 | 42.40 | 41.60 | 41.60 | 41.60 | 220 |
Feb 27, 2024 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | 6 |
Feb 26, 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | 64 |
Feb 23, 2024 | 41.20 | 42.40 | 41.20 | 42.00 | 42.00 | 213 |
Feb 22, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 9 |
Feb 21, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 43 |
Feb 20, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 11 |
Feb 19, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 11 |
Feb 16, 2024 | 41.40 | 42.40 | 41.40 | 42.00 | 42.00 | 19 |
Feb 15, 2024 | 41.20 | 42.60 | 41.20 | 42.60 | 42.60 | 563 |
Feb 14, 2024 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | 108 |
Feb 13, 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 90 |
Feb 12, 2024 | 41.00 | 42.00 | 41.00 | 41.20 | 41.20 | 76 |
Feb 09, 2024 | 42.00 | 42.40 | 41.40 | 41.20 | 41.20 | 137 |
Feb 08, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 140 |
Feb 07, 2024 | 41.80 | 42.40 | 40.00 | 42.00 | 42.00 | 1,028 |
Feb 06, 2024 | 41.40 | 42.60 | 41.40 | 42.60 | 42.60 | 1,088 |
Feb 05, 2024 | 41.60 | 41.60 | 41.40 | 41.40 | 41.40 | 102 |
Feb 02, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 35 |
Feb 01, 2024 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 480 |
Jan 31, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 67 |
Jan 30, 2024 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 215 |
Jan 29, 2024 | 42.00 | 42.40 | 41.80 | 42.00 | 42.00 | 146 |
Jan 26, 2024 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | 16 |
Jan 25, 2024 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | 338 |
Jan 24, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Jan 23, 2024 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | 20 |
Jan 22, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 113 |
Jan 19, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 15 |
Jan 18, 2024 | 43.00 | 43.00 | 42.60 | 42.80 | 42.80 | 1,749 |
Jan 17, 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 251 |
Jan 16, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 66 |
Jan 15, 2024 | 43.00 | 43.20 | 42.80 | 43.20 | 43.20 | 441 |
Jan 12, 2024 | 42.40 | 42.80 | 42.40 | 42.60 | 42.60 | 314 |
Jan 11, 2024 | 41.60 | 42.80 | 41.60 | 42.40 | 42.40 | 330 |
Jan 10, 2024 | 42.20 | 42.40 | 42.20 | 42.20 | 42.20 | 102 |
Jan 09, 2024 | 42.00 | 42.60 | 42.00 | 42.00 | 42.00 | 469 |
Jan 08, 2024 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | 187 |
Jan 05, 2024 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | 839 |
Jan 04, 2024 | 41.60 | 42.60 | 41.60 | 42.00 | 42.00 | 83 |
Jan 03, 2024 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | 320 |
Jan 02, 2024 | 42.20 | 42.80 | 41.80 | 42.80 | 42.80 | 1,105 |
Dec 29, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
Dec 28, 2023 | 43.40 | 43.60 | 43.20 | 43.40 | 43.40 | 198 |
Dec 27, 2023 | 42.00 | 42.60 | 42.00 | 42.40 | 42.40 | 898 |
Dec 22, 2023 | 42.20 | 42.60 | 41.80 | 42.00 | 42.00 | 2,241 |
Dec 21, 2023 | 42.80 | 42.80 | 42.00 | 42.40 | 42.40 | 558 |
Dec 20, 2023 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 467 |
Dec 19, 2023 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 1,517 |
Dec 18, 2023 | 44.00 | 44.00 | 42.60 | 43.20 | 43.20 | 623 |
Dec 15, 2023 | 43.80 | 44.00 | 43.40 | 43.80 | 43.80 | 130 |
Dec 14, 2023 | 43.00 | 43.80 | 43.00 | 43.40 | 43.40 | 196 |
Dec 13, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 12 |
Dec 12, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 146 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |