Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 37.45 | 38.80 | 37.40 | 38.80 | 38.80 | 528,000 |
Apr 25, 2024 | 38.70 | 38.70 | 37.30 | 37.45 | 37.45 | 514,000 |
Apr 24, 2024 | 39.65 | 39.80 | 38.70 | 38.70 | 38.70 | 364,000 |
Apr 23, 2024 | 39.70 | 39.90 | 39.25 | 39.65 | 39.65 | 217,000 |
Apr 22, 2024 | 38.65 | 39.70 | 38.15 | 39.70 | 39.70 | 687,000 |
Apr 19, 2024 | 39.90 | 39.90 | 38.35 | 38.65 | 38.65 | 445,000 |
Apr 18, 2024 | 39.75 | 39.90 | 39.45 | 39.70 | 39.70 | 103,000 |
Apr 17, 2024 | 39.65 | 39.95 | 39.50 | 39.75 | 39.75 | 193,000 |
Apr 16, 2024 | 39.95 | 39.95 | 38.50 | 39.55 | 39.55 | 402,000 |
Apr 15, 2024 | 40.00 | 40.00 | 39.45 | 39.95 | 39.95 | 240,000 |
Apr 12, 2024 | 39.95 | 40.05 | 39.35 | 39.95 | 39.95 | 180,000 |
Apr 11, 2024 | 39.90 | 40.10 | 39.75 | 39.95 | 39.95 | 226,000 |
Apr 10, 2024 | 39.80 | 40.00 | 39.65 | 39.90 | 39.90 | 239,000 |
Apr 09, 2024 | 39.65 | 40.25 | 39.45 | 39.80 | 39.80 | 467,000 |
Apr 08, 2024 | 39.30 | 40.20 | 39.30 | 40.10 | 40.10 | 397,000 |
Apr 03, 2024 | 39.90 | 40.45 | 38.75 | 39.85 | 39.85 | 738,000 |
Apr 02, 2024 | 39.65 | 39.90 | 39.40 | 39.90 | 39.90 | 334,000 |
Apr 01, 2024 | 39.85 | 39.90 | 39.25 | 39.65 | 39.65 | 339,000 |
Mar 29, 2024 | 39.85 | 39.90 | 39.60 | 39.85 | 39.85 | 134,000 |
Mar 28, 2024 | 39.65 | 39.85 | 39.20 | 39.85 | 39.85 | 388,000 |
Mar 27, 2024 | 39.70 | 39.70 | 39.35 | 39.65 | 39.65 | 156,000 |
Mar 26, 2024 | 39.65 | 39.75 | 39.20 | 39.65 | 39.65 | 395,000 |
Mar 25, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Mar 22, 2024 | 39.65 | 39.80 | 39.40 | 39.65 | 39.65 | 140,000 |
Mar 21, 2024 | 39.60 | 39.80 | 39.20 | 39.65 | 39.65 | 365,000 |
Mar 20, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
Mar 19, 2024 | 38.90 | 39.10 | 38.50 | 38.90 | 38.90 | 269,000 |
Mar 18, 2024 | 38.00 | 38.90 | 37.55 | 38.90 | 38.90 | 442,000 |
Mar 15, 2024 | 38.35 | 38.50 | 37.70 | 37.75 | 37.75 | 408,000 |
Mar 14, 2024 | 39.50 | 39.80 | 37.80 | 38.50 | 38.50 | 939,000 |
Mar 13, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
Mar 12, 2024 | 39.35 | 39.75 | 39.25 | 39.30 | 39.30 | 493,000 |
Mar 11, 2024 | 39.00 | 39.50 | 38.80 | 39.35 | 39.35 | 515,000 |
Mar 08, 2024 | 39.05 | 39.35 | 38.00 | 39.00 | 39.00 | 1,496,000 |
Mar 07, 2024 | 38.85 | 39.20 | 38.00 | 39.10 | 39.10 | 574,000 |
Mar 06, 2024 | 38.55 | 38.85 | 38.40 | 38.85 | 38.85 | 476,000 |
Mar 05, 2024 | 38.25 | 38.85 | 38.00 | 38.55 | 38.55 | 953,000 |
Mar 04, 2024 | 37.15 | 38.15 | 36.60 | 38.15 | 38.15 | 1,222,000 |
Mar 01, 2024 | 41.25 | 41.30 | 37.30 | 37.40 | 37.40 | 2,267,000 |
Feb 29, 2024 | 41.15 | 41.35 | 40.80 | 41.30 | 41.30 | 513,000 |
Feb 27, 2024 | 41.00 | 41.30 | 40.35 | 41.00 | 41.00 | 846,000 |
Feb 26, 2024 | 40.30 | 41.00 | 39.85 | 40.95 | 40.95 | 1,444,000 |
Feb 23, 2024 | 40.00 | 40.55 | 39.65 | 40.25 | 40.25 | 573,000 |
Feb 22, 2024 | 39.20 | 39.90 | 38.90 | 39.90 | 39.90 | 413,000 |
Feb 21, 2024 | 39.35 | 39.90 | 39.15 | 39.15 | 39.15 | 228,000 |
Feb 20, 2024 | 40.30 | 40.70 | 39.15 | 39.35 | 39.35 | 623,000 |
Feb 19, 2024 | 40.10 | 40.95 | 40.05 | 40.25 | 40.25 | 968,000 |
Feb 16, 2024 | 39.45 | 40.20 | 39.10 | 40.10 | 40.10 | 1,088,000 |
Feb 15, 2024 | 38.45 | 39.65 | 37.85 | 39.40 | 39.40 | 681,000 |
Feb 05, 2024 | 37.70 | 37.95 | 37.35 | 37.65 | 37.65 | 143,000 |
Feb 02, 2024 | 37.90 | 38.30 | 37.70 | 37.70 | 37.70 | 167,000 |
Feb 01, 2024 | 38.20 | 38.50 | 37.85 | 37.85 | 37.85 | 154,000 |
Jan 31, 2024 | 38.15 | 38.30 | 37.85 | 38.20 | 38.20 | 141,000 |
Jan 30, 2024 | 38.15 | 38.25 | 37.60 | 38.15 | 38.15 | 321,000 |
Jan 29, 2024 | 37.65 | 38.25 | 37.65 | 38.15 | 38.15 | 223,000 |
Jan 26, 2024 | 38.35 | 38.65 | 37.65 | 37.65 | 37.65 | 333,000 |
Jan 25, 2024 | 38.55 | 38.65 | 37.95 | 38.60 | 38.60 | 350,000 |
Jan 24, 2024 | 39.40 | 39.55 | 38.35 | 38.50 | 38.50 | 478,000 |
Jan 23, 2024 | 39.40 | 39.55 | 38.70 | 39.40 | 39.40 | 361,000 |
Jan 22, 2024 | 40.05 | 40.10 | 39.30 | 39.40 | 39.40 | 577,000 |
Jan 19, 2024 | 37.80 | 40.00 | 37.75 | 40.00 | 40.00 | 1,090,000 |
Jan 18, 2024 | 37.10 | 37.75 | 36.45 | 37.75 | 37.75 | 327,000 |
Jan 17, 2024 | 38.20 | 38.50 | 37.25 | 37.55 | 37.55 | 512,000 |
Jan 16, 2024 | 39.65 | 39.85 | 38.10 | 38.10 | 38.10 | 397,000 |
Jan 15, 2024 | 39.90 | 40.00 | 39.60 | 39.65 | 39.65 | 127,100 |
Jan 12, 2024 | 39.50 | 39.90 | 39.30 | 39.90 | 39.90 | 524,000 |
Jan 11, 2024 | 39.75 | 39.80 | 39.20 | 39.45 | 39.45 | 284,000 |
Jan 10, 2024 | 39.10 | 39.80 | 38.30 | 39.80 | 39.80 | 538,000 |
Jan 09, 2024 | 40.20 | 40.20 | 39.10 | 39.20 | 39.20 | 394,000 |
Jan 08, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 765,000 |
Jan 05, 2024 | 39.60 | 39.95 | 39.45 | 39.60 | 39.60 | 391,000 |
Jan 04, 2024 | 39.80 | 40.00 | 39.00 | 39.85 | 39.85 | 417,000 |
Jan 03, 2024 | 39.95 | 40.00 | 39.55 | 39.80 | 39.80 | 285,000 |
Jan 02, 2024 | 39.45 | 40.00 | 39.40 | 40.00 | 40.00 | 411,000 |
Dec 29, 2023 | 39.65 | 39.80 | 39.20 | 39.70 | 39.70 | 499,000 |
Dec 28, 2023 | 39.45 | 39.75 | 38.75 | 39.65 | 39.65 | 823,000 |
Dec 27, 2023 | 38.25 | 39.40 | 37.90 | 39.40 | 39.40 | 997,000 |
Dec 26, 2023 | 38.35 | 38.75 | 38.20 | 38.20 | 38.20 | 599,000 |
Dec 25, 2023 | 37.80 | 38.95 | 37.05 | 38.35 | 38.35 | 1,215,000 |
Dec 22, 2023 | 37.90 | 38.25 | 37.00 | 37.50 | 37.50 | 573,000 |
Dec 21, 2023 | 37.70 | 38.40 | 37.15 | 37.90 | 37.90 | 1,003,000 |
Dec 20, 2023 | 40.25 | 40.75 | 37.35 | 37.90 | 37.90 | 1,930,000 |
Dec 19, 2023 | 40.30 | 40.55 | 39.90 | 40.55 | 40.55 | 581,000 |
Dec 18, 2023 | 40.35 | 40.65 | 39.20 | 40.50 | 40.50 | 429,000 |
Dec 15, 2023 | 40.25 | 40.60 | 39.95 | 40.40 | 40.40 | 802,000 |
Dec 14, 2023 | 40.05 | 40.65 | 39.50 | 40.25 | 40.25 | 1,307,000 |
Dec 13, 2023 | 39.75 | 40.05 | 39.65 | 40.05 | 40.05 | 715,000 |
Dec 12, 2023 | 39.20 | 39.80 | 39.00 | 39.80 | 39.80 | 1,065,000 |
Dec 11, 2023 | 38.55 | 39.20 | 38.20 | 39.10 | 39.10 | 1,195,000 |
Dec 08, 2023 | 37.10 | 38.80 | 37.10 | 38.50 | 38.50 | 1,656,000 |
Dec 07, 2023 | 39.95 | 39.95 | 36.65 | 37.00 | 37.00 | 1,548,000 |
Dec 06, 2023 | 39.90 | 40.45 | 39.55 | 39.95 | 39.95 | 1,819,000 |
Dec 05, 2023 | 39.65 | 39.85 | 39.25 | 39.85 | 39.85 | 1,058,000 |
Dec 04, 2023 | 39.80 | 39.80 | 39.30 | 39.65 | 39.65 | 880,000 |
Dec 01, 2023 | 39.10 | 39.80 | 38.65 | 39.60 | 39.60 | 1,865,000 |
Nov 30, 2023 | 38.90 | 39.35 | 38.45 | 39.35 | 39.35 | 1,647,000 |
Nov 29, 2023 | 37.95 | 39.05 | 37.80 | 39.05 | 39.05 | 1,930,000 |
Nov 28, 2023 | 36.90 | 37.95 | 36.50 | 37.95 | 37.95 | 2,231,000 |
Nov 27, 2023 | 36.45 | 37.70 | 36.10 | 37.50 | 37.50 | 3,501,000 |
Nov 24, 2023 | 35.80 | 35.90 | 35.50 | 35.85 | 35.85 | 280,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |