Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 40.41 | 41.22 | 40.24 | 41.11 | 41.11 | 608,200 |
May 06, 2024 | 40.20 | 40.62 | 40.20 | 40.48 | 40.48 | 503,400 |
May 03, 2024 | 40.46 | 40.57 | 39.80 | 39.99 | 39.99 | 616,600 |
May 02, 2024 | 40.68 | 40.68 | 39.76 | 40.00 | 40.00 | 598,300 |
May 01, 2024 | 40.41 | 41.25 | 40.32 | 40.44 | 40.44 | 449,500 |
Apr 30, 2024 | 40.76 | 41.20 | 40.20 | 40.24 | 40.24 | 712,700 |
Apr 29, 2024 | 40.83 | 41.30 | 40.78 | 40.92 | 40.92 | 478,900 |
Apr 26, 2024 | 40.33 | 40.83 | 40.33 | 40.82 | 40.82 | 441,000 |
Apr 25, 2024 | 39.64 | 39.98 | 39.35 | 39.97 | 39.97 | 418,300 |
Apr 24, 2024 | 40.16 | 40.78 | 40.09 | 40.39 | 40.39 | 519,500 |
Apr 23, 2024 | 39.69 | 40.57 | 39.69 | 40.15 | 40.15 | 651,700 |
Apr 22, 2024 | 39.58 | 39.98 | 39.26 | 39.53 | 39.53 | 645,400 |
Apr 19, 2024 | 39.34 | 39.76 | 38.93 | 39.29 | 39.29 | 636,900 |
Apr 18, 2024 | 39.49 | 39.85 | 39.28 | 39.41 | 39.41 | 500,600 |
Apr 17, 2024 | 39.80 | 40.29 | 39.46 | 39.56 | 39.56 | 483,800 |
Apr 16, 2024 | 39.92 | 39.92 | 39.02 | 39.56 | 39.56 | 574,400 |
Apr 15, 2024 | 40.63 | 40.74 | 39.95 | 40.05 | 40.05 | 748,700 |
Apr 12, 2024 | 39.91 | 41.41 | 39.91 | 40.61 | 40.61 | 928,400 |
Apr 11, 2024 | 40.05 | 40.49 | 39.69 | 40.11 | 40.11 | 716,300 |
Apr 10, 2024 | 40.23 | 40.58 | 39.78 | 39.96 | 39.96 | 683,600 |
Apr 09, 2024 | 41.02 | 41.58 | 40.92 | 40.95 | 40.95 | 521,900 |
Apr 08, 2024 | 40.43 | 41.19 | 40.43 | 40.92 | 40.92 | 789,800 |
Apr 05, 2024 | 40.23 | 40.59 | 40.13 | 40.46 | 40.46 | 719,400 |
Apr 04, 2024 | 41.21 | 41.56 | 40.03 | 40.16 | 40.16 | 752,100 |
Apr 03, 2024 | 39.93 | 40.98 | 39.91 | 40.93 | 40.93 | 649,300 |
Apr 02, 2024 | 39.49 | 39.97 | 39.34 | 39.93 | 39.93 | 707,500 |
Apr 01, 2024 | 39.41 | 39.85 | 39.23 | 39.67 | 39.67 | 687,000 |
Mar 28, 2024 | 39.20 | 39.82 | 39.02 | 39.40 | 39.40 | 797,500 |
Mar 27, 2024 | 38.61 | 39.13 | 38.11 | 39.10 | 39.10 | 811,100 |
Mar 26, 2024 | 38.64 | 38.80 | 38.10 | 38.25 | 38.25 | 670,800 |
Mar 25, 2024 | 38.76 | 39.03 | 38.22 | 38.29 | 38.29 | 433,600 |
Mar 22, 2024 | 38.83 | 38.93 | 38.54 | 38.79 | 38.79 | 579,200 |
Mar 21, 2024 | 38.94 | 39.10 | 38.72 | 38.73 | 38.73 | 816,900 |
Mar 20, 2024 | 37.87 | 39.04 | 37.74 | 38.78 | 38.78 | 621,800 |
Mar 19, 2024 | 37.75 | 38.15 | 37.57 | 37.93 | 37.93 | 535,000 |
Mar 18, 2024 | 37.83 | 38.23 | 37.70 | 37.95 | 37.95 | 786,600 |
Mar 15, 2024 | 37.70 | 37.88 | 37.21 | 37.52 | 37.52 | 2,759,300 |
Mar 14, 2024 | 38.35 | 38.49 | 37.70 | 37.87 | 37.87 | 567,400 |
Mar 13, 2024 | 38.23 | 38.69 | 38.23 | 38.36 | 38.36 | 667,600 |
Mar 12, 2024 | 38.32 | 38.70 | 38.24 | 38.29 | 38.29 | 575,700 |
Mar 11, 2024 | 38.24 | 38.67 | 37.96 | 38.27 | 38.27 | 647,400 |
Mar 08, 2024 | 38.54 | 39.24 | 38.10 | 38.29 | 38.29 | 701,600 |
Mar 07, 2024 | 38.10 | 38.43 | 37.80 | 38.13 | 38.13 | 772,600 |
Mar 06, 2024 | 38.18 | 38.45 | 37.66 | 37.87 | 37.87 | 846,700 |
Mar 05, 2024 | 37.74 | 37.96 | 37.45 | 37.80 | 37.80 | 677,000 |
Mar 04, 2024 | 38.55 | 38.70 | 37.87 | 38.13 | 38.13 | 599,000 |
Mar 01, 2024 | 38.49 | 38.69 | 38.08 | 38.43 | 38.43 | 860,100 |
Feb 29, 2024 | 37.97 | 38.53 | 37.78 | 38.44 | 38.44 | 1,220,200 |
Feb 28, 2024 | 36.74 | 37.88 | 36.67 | 37.60 | 37.60 | 760,400 |
Feb 27, 2024 | 36.99 | 37.53 | 36.62 | 37.01 | 37.01 | 820,600 |
Feb 26, 2024 | 35.86 | 36.89 | 35.58 | 36.68 | 36.68 | 1,124,700 |
Feb 23, 2024 | 36.26 | 36.39 | 35.79 | 35.96 | 35.96 | 1,265,400 |
Feb 22, 2024 | 37.45 | 37.68 | 35.56 | 36.48 | 36.48 | 1,383,900 |
Feb 21, 2024 | 37.00 | 37.22 | 36.23 | 36.99 | 36.99 | 1,121,400 |
Feb 20, 2024 | 37.55 | 37.67 | 36.91 | 37.01 | 37.01 | 1,161,900 |
Feb 16, 2024 | 38.46 | 40.33 | 37.50 | 38.02 | 38.02 | 2,964,700 |
Feb 15, 2024 | 43.63 | 45.05 | 43.49 | 44.39 | 44.39 | 1,314,000 |
Feb 14, 2024 | 43.79 | 44.38 | 43.36 | 43.77 | 43.77 | 884,000 |
Feb 13, 2024 | 44.76 | 45.60 | 42.85 | 43.29 | 43.29 | 940,400 |
Feb 12, 2024 | 45.69 | 45.91 | 45.20 | 45.71 | 45.71 | 1,364,800 |
Feb 09, 2024 | 45.09 | 45.70 | 44.65 | 45.49 | 45.49 | 608,600 |
Feb 08, 2024 | 44.05 | 45.02 | 43.73 | 45.00 | 45.00 | 605,000 |
Feb 07, 2024 | 44.22 | 44.32 | 43.77 | 44.00 | 44.00 | 373,800 |
Feb 06, 2024 | 43.95 | 44.27 | 43.71 | 44.24 | 44.24 | 361,600 |
Feb 05, 2024 | 44.35 | 44.50 | 43.72 | 43.83 | 43.83 | 661,900 |
Feb 02, 2024 | 44.29 | 44.88 | 44.19 | 44.61 | 44.61 | 411,900 |
Feb 01, 2024 | 43.96 | 44.24 | 43.33 | 44.14 | 44.14 | 528,200 |
Jan 31, 2024 | 44.73 | 45.03 | 43.62 | 43.73 | 43.73 | 559,600 |
Jan 30, 2024 | 45.19 | 45.52 | 44.74 | 45.20 | 45.20 | 720,200 |
Jan 29, 2024 | 44.84 | 45.18 | 44.44 | 45.18 | 45.18 | 569,100 |
Jan 26, 2024 | 44.84 | 45.24 | 44.54 | 45.00 | 45.00 | 362,400 |
Jan 25, 2024 | 45.03 | 45.13 | 44.47 | 44.79 | 44.79 | 406,100 |
Jan 24, 2024 | 45.28 | 45.45 | 44.54 | 44.57 | 44.57 | 452,700 |
Jan 23, 2024 | 45.01 | 45.41 | 44.38 | 44.83 | 44.83 | 507,600 |
Jan 22, 2024 | 44.48 | 44.85 | 43.99 | 44.52 | 44.52 | 601,200 |
Jan 19, 2024 | 44.32 | 44.43 | 43.55 | 44.00 | 44.00 | 426,600 |
Jan 18, 2024 | 44.18 | 44.21 | 43.64 | 44.06 | 44.06 | 374,800 |
Jan 17, 2024 | 43.43 | 43.78 | 43.14 | 43.74 | 43.74 | 425,300 |
Jan 16, 2024 | 43.40 | 44.05 | 43.32 | 43.89 | 43.89 | 608,200 |
Jan 12, 2024 | 44.12 | 44.12 | 43.54 | 43.71 | 43.71 | 619,700 |
Jan 11, 2024 | 44.43 | 44.43 | 43.04 | 43.78 | 43.78 | 1,029,900 |
Jan 10, 2024 | 45.00 | 45.05 | 44.01 | 44.38 | 44.38 | 900,200 |
Jan 09, 2024 | 45.30 | 45.34 | 44.61 | 44.93 | 44.93 | 705,100 |
Jan 08, 2024 | 45.41 | 46.07 | 44.96 | 45.69 | 45.69 | 665,400 |
Jan 05, 2024 | 45.91 | 46.42 | 44.95 | 44.97 | 44.97 | 631,200 |
Jan 04, 2024 | 46.00 | 46.77 | 45.87 | 46.14 | 46.14 | 518,600 |
Jan 03, 2024 | 45.83 | 46.43 | 45.71 | 46.01 | 46.01 | 678,600 |
Jan 02, 2024 | 46.83 | 46.98 | 45.75 | 46.37 | 46.37 | 612,000 |
Dec 29, 2023 | 47.29 | 47.57 | 46.94 | 47.34 | 47.34 | 511,600 |
Dec 28, 2023 | 47.49 | 47.57 | 47.04 | 47.26 | 47.26 | 400,400 |
Dec 27, 2023 | 48.16 | 48.30 | 47.39 | 47.63 | 47.63 | 389,900 |
Dec 26, 2023 | 48.50 | 48.63 | 48.00 | 48.19 | 48.19 | 339,200 |
Dec 22, 2023 | 48.50 | 48.99 | 48.17 | 48.43 | 48.43 | 520,100 |
Dec 21, 2023 | 48.00 | 48.28 | 47.62 | 48.24 | 48.24 | 922,500 |
Dec 20, 2023 | 46.90 | 48.22 | 46.90 | 47.60 | 47.60 | 1,269,800 |
Dec 19, 2023 | 46.62 | 48.15 | 46.62 | 46.82 | 46.82 | 822,400 |
Dec 18, 2023 | 44.85 | 46.62 | 44.61 | 46.46 | 46.46 | 1,117,100 |
Dec 15, 2023 | 45.33 | 45.45 | 44.07 | 44.79 | 44.79 | 2,050,400 |
Dec 14, 2023 | 44.79 | 45.53 | 44.62 | 45.36 | 45.36 | 803,200 |
Dec 13, 2023 | 44.45 | 44.99 | 43.95 | 44.49 | 44.49 | 732,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |