Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 43.20 | 44.70 | 41.10 | 44.70 | 44.70 | 2,790,000 |
May 09, 2024 | 40.80 | 43.85 | 40.80 | 42.05 | 42.05 | 5,429,000 |
May 08, 2024 | 42.80 | 42.80 | 40.70 | 41.10 | 41.10 | 10,229,000 |
May 07, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 1,057,000 |
May 06, 2024 | 35.50 | 35.80 | 35.10 | 35.45 | 35.45 | 301,000 |
May 03, 2024 | 34.50 | 35.30 | 34.40 | 34.90 | 34.90 | 255,000 |
May 02, 2024 | 34.10 | 34.70 | 33.70 | 34.25 | 34.25 | 199,000 |
Apr 30, 2024 | 33.80 | 34.00 | 33.30 | 33.65 | 33.65 | 170,000 |
Apr 29, 2024 | 33.90 | 34.65 | 33.55 | 33.60 | 33.60 | 219,000 |
Apr 26, 2024 | 33.30 | 33.90 | 33.15 | 33.35 | 33.35 | 86,000 |
Apr 25, 2024 | 33.40 | 33.40 | 33.05 | 33.10 | 33.10 | 85,000 |
Apr 24, 2024 | 33.20 | 33.55 | 33.20 | 33.55 | 33.55 | 102,000 |
Apr 23, 2024 | 32.80 | 33.15 | 32.50 | 33.00 | 33.00 | 170,000 |
Apr 22, 2024 | 33.25 | 33.40 | 32.50 | 32.50 | 32.50 | 386,000 |
Apr 19, 2024 | 34.80 | 35.25 | 32.90 | 33.20 | 33.20 | 594,000 |
Apr 18, 2024 | 34.95 | 35.25 | 34.50 | 35.25 | 35.25 | 277,000 |
Apr 17, 2024 | 34.00 | 35.45 | 34.00 | 34.95 | 34.95 | 318,000 |
Apr 16, 2024 | 35.90 | 36.00 | 33.70 | 34.00 | 34.00 | 685,000 |
Apr 15, 2024 | 36.80 | 37.70 | 36.10 | 36.25 | 36.25 | 361,000 |
Apr 12, 2024 | 37.50 | 37.60 | 36.00 | 36.85 | 36.85 | 540,000 |
Apr 11, 2024 | 38.90 | 38.90 | 36.85 | 36.85 | 36.85 | 978,000 |
Apr 10, 2024 | 38.25 | 39.60 | 37.75 | 38.85 | 38.85 | 2,869,000 |
Apr 09, 2024 | 38.85 | 39.25 | 37.30 | 38.10 | 38.10 | 2,027,000 |
Apr 08, 2024 | 34.20 | 38.40 | 34.05 | 38.25 | 38.25 | 2,391,000 |
Apr 03, 2024 | 34.65 | 35.60 | 34.60 | 35.00 | 35.00 | 180,000 |
Apr 02, 2024 | 34.60 | 35.10 | 34.45 | 34.85 | 34.85 | 275,000 |
Apr 01, 2024 | 35.05 | 35.20 | 34.45 | 34.70 | 34.70 | 173,000 |
Mar 29, 2024 | 35.80 | 35.80 | 34.80 | 35.10 | 35.10 | 163,000 |
Mar 28, 2024 | 36.15 | 36.45 | 35.35 | 35.60 | 35.60 | 385,000 |
Mar 27, 2024 | 34.90 | 36.55 | 34.90 | 36.15 | 36.15 | 1,338,000 |
Mar 26, 2024 | 34.40 | 35.35 | 33.85 | 34.90 | 34.90 | 592,000 |
Mar 25, 2024 | 33.60 | 34.30 | 33.50 | 34.20 | 34.20 | 253,000 |
Mar 22, 2024 | 33.95 | 34.15 | 33.15 | 33.35 | 33.35 | 185,000 |
Mar 21, 2024 | 33.80 | 34.30 | 33.70 | 33.85 | 33.85 | 214,000 |
Mar 20, 2024 | 33.50 | 34.00 | 33.50 | 33.75 | 33.75 | 160,000 |
Mar 19, 2024 | 34.10 | 34.25 | 33.55 | 33.60 | 33.60 | 162,000 |
Mar 18, 2024 | 32.80 | 33.90 | 32.80 | 33.90 | 33.90 | 247,000 |
Mar 15, 2024 | 33.30 | 33.30 | 32.55 | 32.80 | 32.80 | 261,000 |
Mar 14, 2024 | 34.15 | 34.15 | 32.95 | 33.00 | 33.00 | 438,000 |
Mar 13, 2024 | 35.55 | 35.55 | 33.40 | 33.60 | 33.60 | 585,000 |
Mar 12, 2024 | 33.90 | 34.15 | 33.80 | 34.00 | 34.00 | 319,000 |
Mar 11, 2024 | 34.60 | 34.90 | 33.80 | 33.80 | 33.80 | 359,000 |
Mar 08, 2024 | 36.50 | 36.50 | 34.00 | 34.35 | 34.35 | 963,000 |
Mar 07, 2024 | 36.85 | 38.30 | 35.30 | 36.15 | 36.15 | 2,916,000 |
Mar 06, 2024 | 34.40 | 37.50 | 33.20 | 36.80 | 36.80 | 3,677,000 |
Mar 05, 2024 | 34.70 | 34.90 | 34.10 | 34.10 | 34.10 | 376,000 |
Mar 04, 2024 | 35.05 | 35.40 | 34.65 | 34.70 | 34.70 | 196,000 |
Mar 01, 2024 | 37.00 | 37.95 | 35.00 | 35.00 | 35.00 | 955,000 |
Feb 29, 2024 | 34.80 | 36.00 | 34.45 | 36.00 | 36.00 | 373,000 |
Feb 27, 2024 | 35.35 | 35.90 | 33.95 | 34.40 | 34.40 | 491,000 |
Feb 26, 2024 | 35.65 | 36.60 | 35.05 | 35.05 | 35.05 | 426,000 |
Feb 23, 2024 | 36.45 | 36.45 | 35.05 | 35.20 | 35.20 | 437,000 |
Feb 22, 2024 | 37.30 | 38.00 | 35.45 | 36.05 | 36.05 | 1,491,000 |
Feb 21, 2024 | 35.30 | 37.00 | 34.45 | 37.00 | 37.00 | 1,835,000 |
Feb 20, 2024 | 33.50 | 34.95 | 33.30 | 34.95 | 34.95 | 787,000 |
Feb 19, 2024 | 34.15 | 34.15 | 32.85 | 33.55 | 33.55 | 373,000 |
Feb 16, 2024 | 31.20 | 34.05 | 31.20 | 33.50 | 33.50 | 934,000 |
Feb 15, 2024 | 32.00 | 32.00 | 30.95 | 31.05 | 31.05 | 233,000 |
Feb 05, 2024 | 32.85 | 32.85 | 31.55 | 31.55 | 31.55 | 193,000 |
Feb 02, 2024 | 32.65 | 33.10 | 32.20 | 32.60 | 32.60 | 271,000 |
Feb 01, 2024 | 31.95 | 32.70 | 31.95 | 32.55 | 32.55 | 144,000 |
Jan 31, 2024 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 142,000 |
Jan 30, 2024 | 31.95 | 32.65 | 31.70 | 31.90 | 31.90 | 102,000 |
Jan 29, 2024 | 32.00 | 32.00 | 31.60 | 32.00 | 32.00 | 107,000 |
Jan 26, 2024 | 32.05 | 32.05 | 31.60 | 31.80 | 31.80 | 66,000 |
Jan 25, 2024 | 32.30 | 32.35 | 31.70 | 31.90 | 31.90 | 173,000 |
Jan 24, 2024 | 32.20 | 32.55 | 32.20 | 32.25 | 32.25 | 111,000 |
Jan 23, 2024 | 32.00 | 32.30 | 31.90 | 32.15 | 32.15 | 111,000 |
Jan 22, 2024 | 31.60 | 32.25 | 31.60 | 31.85 | 31.85 | 97,000 |
Jan 19, 2024 | 31.35 | 32.15 | 31.00 | 31.55 | 31.55 | 182,000 |
Jan 18, 2024 | 30.95 | 30.95 | 30.30 | 30.65 | 30.65 | 171,000 |
Jan 17, 2024 | 32.25 | 32.25 | 30.85 | 30.90 | 30.90 | 301,000 |
Jan 16, 2024 | 31.90 | 32.50 | 31.20 | 32.25 | 32.25 | 276,000 |
Jan 15, 2024 | 30.90 | 32.35 | 30.90 | 31.85 | 31.85 | 374,000 |
Jan 12, 2024 | 31.05 | 31.35 | 30.75 | 30.75 | 30.75 | 223,000 |
Jan 11, 2024 | 31.10 | 31.50 | 31.00 | 31.15 | 31.15 | 160,000 |
Jan 10, 2024 | 31.80 | 31.80 | 31.00 | 31.15 | 31.15 | 213,000 |
Jan 09, 2024 | 31.80 | 32.30 | 31.10 | 31.80 | 31.80 | 310,000 |
Jan 08, 2024 | 33.35 | 33.35 | 31.60 | 31.80 | 31.80 | 956,000 |
Jan 05, 2024 | 33.70 | 34.80 | 33.70 | 33.75 | 33.75 | 177,000 |
Jan 04, 2024 | 33.65 | 33.95 | 33.50 | 33.75 | 33.75 | 222,000 |
Jan 03, 2024 | 34.40 | 34.55 | 33.75 | 33.80 | 33.80 | 340,000 |
Jan 02, 2024 | 34.50 | 34.65 | 34.00 | 34.40 | 34.40 | 217,000 |
Dec 29, 2023 | 35.00 | 35.00 | 34.30 | 34.50 | 34.50 | 242,000 |
Dec 28, 2023 | 35.60 | 35.60 | 34.95 | 34.95 | 34.95 | 248,000 |
Dec 27, 2023 | 35.00 | 35.45 | 34.75 | 35.05 | 35.05 | 330,000 |
Dec 26, 2023 | 34.70 | 35.10 | 34.20 | 34.75 | 34.75 | 166,000 |
Dec 25, 2023 | 34.70 | 34.95 | 34.00 | 34.40 | 34.40 | 377,000 |
Dec 22, 2023 | 35.00 | 35.50 | 34.40 | 34.90 | 34.90 | 408,000 |
Dec 21, 2023 | 35.85 | 36.30 | 34.80 | 34.85 | 34.85 | 766,000 |
Dec 20, 2023 | 35.90 | 36.90 | 35.90 | 36.50 | 36.50 | 469,000 |
Dec 19, 2023 | 36.70 | 36.75 | 35.40 | 35.60 | 35.60 | 520,000 |
Dec 18, 2023 | 36.10 | 36.95 | 36.10 | 36.30 | 36.30 | 566,000 |
Dec 15, 2023 | 38.15 | 38.55 | 36.00 | 36.30 | 36.30 | 1,704,000 |
Dec 14, 2023 | 39.75 | 39.75 | 38.00 | 38.10 | 38.10 | 1,341,000 |
Dec 13, 2023 | 38.70 | 40.05 | 38.00 | 39.85 | 39.85 | 1,486,000 |
Dec 12, 2023 | 39.45 | 39.80 | 37.70 | 38.20 | 38.20 | 1,615,000 |
Dec 11, 2023 | 41.60 | 41.60 | 38.60 | 39.20 | 39.20 | 2,564,000 |
Dec 08, 2023 | 42.65 | 43.40 | 41.05 | 41.65 | 41.65 | 3,236,000 |
Dec 07, 2023 | 43.25 | 46.05 | 40.30 | 42.65 | 42.65 | 12,238,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |