Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 42.40 | 42.55 | 41.80 | 41.80 | 41.80 | 210,000 |
Apr 29, 2024 | 42.40 | 42.65 | 42.05 | 42.35 | 42.35 | 272,000 |
Apr 26, 2024 | 42.10 | 42.45 | 41.85 | 41.85 | 41.85 | 316,000 |
Apr 25, 2024 | 41.35 | 41.75 | 41.00 | 41.75 | 41.75 | 184,000 |
Apr 24, 2024 | 40.60 | 41.90 | 40.60 | 41.40 | 41.40 | 366,000 |
Apr 23, 2024 | 40.20 | 40.85 | 39.75 | 40.00 | 40.00 | 315,000 |
Apr 22, 2024 | 41.30 | 41.70 | 40.00 | 40.00 | 40.00 | 435,000 |
Apr 19, 2024 | 42.80 | 42.95 | 40.70 | 41.20 | 41.20 | 913,000 |
Apr 18, 2024 | 43.00 | 43.90 | 43.00 | 43.20 | 43.20 | 532,000 |
Apr 17, 2024 | 43.20 | 44.00 | 43.20 | 43.55 | 43.55 | 200,000 |
Apr 16, 2024 | 45.25 | 45.25 | 43.05 | 43.15 | 43.15 | 749,000 |
Apr 15, 2024 | 45.30 | 45.90 | 45.00 | 45.25 | 45.25 | 676,000 |
Apr 12, 2024 | 46.95 | 47.20 | 46.20 | 46.25 | 46.25 | 579,000 |
Apr 11, 2024 | 47.50 | 47.80 | 45.90 | 46.15 | 46.15 | 1,700,000 |
Apr 10, 2024 | 49.45 | 50.10 | 48.25 | 48.60 | 48.60 | 1,155,000 |
Apr 09, 2024 | 49.60 | 49.60 | 48.70 | 48.85 | 48.85 | 1,450,000 |
Apr 08, 2024 | 49.10 | 51.60 | 48.30 | 49.60 | 49.60 | 6,139,000 |
Apr 03, 2024 | 45.70 | 48.05 | 45.30 | 48.05 | 48.05 | 2,135,000 |
Apr 02, 2024 | 45.75 | 46.05 | 45.35 | 45.70 | 45.70 | 395,000 |
Apr 01, 2024 | 45.35 | 45.75 | 45.35 | 45.75 | 45.75 | 292,000 |
Mar 29, 2024 | 45.70 | 45.80 | 45.05 | 45.60 | 45.60 | 311,000 |
Mar 28, 2024 | 45.30 | 45.50 | 45.05 | 45.10 | 45.10 | 258,000 |
Mar 27, 2024 | 45.30 | 45.50 | 44.90 | 45.50 | 45.50 | 304,000 |
Mar 26, 2024 | 46.30 | 46.30 | 44.85 | 44.95 | 44.95 | 619,000 |
Mar 25, 2024 | 46.45 | 46.70 | 46.15 | 46.20 | 46.20 | 339,000 |
Mar 22, 2024 | 46.00 | 46.70 | 45.60 | 46.00 | 46.00 | 599,000 |
Mar 21, 2024 | 45.95 | 46.10 | 45.55 | 45.80 | 45.80 | 569,000 |
Mar 20, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
Mar 19, 2024 | 45.50 | 46.60 | 45.10 | 45.75 | 45.75 | 636,000 |
Mar 18, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
Mar 15, 2024 | 45.00 | 45.75 | 44.45 | 44.50 | 44.50 | 642,000 |
Mar 14, 2024 | 44.90 | 45.00 | 44.15 | 44.95 | 44.95 | 529,000 |
Mar 13, 2024 | 47.20 | 47.40 | 44.50 | 44.50 | 44.50 | 1,572,000 |
Mar 12, 2024 | 46.10 | 47.45 | 46.10 | 46.60 | 46.60 | 874,000 |
Mar 11, 2024 | 45.85 | 47.30 | 45.85 | 45.95 | 45.95 | 903,000 |
Mar 08, 2024 | 49.00 | 49.10 | 46.25 | 46.50 | 46.50 | 1,993,000 |
Mar 07, 2024 | 52.60 | 52.70 | 47.20 | 48.70 | 48.70 | 5,948,000 |
Mar 06, 2024 | 51.00 | 53.70 | 49.25 | 51.50 | 51.50 | 19,019,000 |
Mar 05, 2024 | 48.60 | 51.90 | 48.10 | 51.90 | 51.90 | 8,755,000 |
Mar 04, 2024 | 47.70 | 49.45 | 47.15 | 47.20 | 47.20 | 3,508,000 |
Mar 01, 2024 | 45.55 | 47.65 | 45.30 | 47.10 | 47.10 | 1,921,000 |
Feb 29, 2024 | 44.60 | 45.85 | 44.05 | 44.90 | 44.90 | 737,000 |
Feb 27, 2024 | 45.60 | 45.90 | 43.60 | 44.40 | 44.40 | 669,000 |
Feb 26, 2024 | 45.15 | 45.70 | 44.90 | 45.30 | 45.30 | 374,000 |
Feb 23, 2024 | 47.90 | 47.90 | 45.05 | 45.15 | 45.15 | 1,315,000 |
Feb 22, 2024 | 46.40 | 46.50 | 45.50 | 46.40 | 46.40 | 615,000 |
Feb 21, 2024 | 46.10 | 46.45 | 45.75 | 45.80 | 45.80 | 390,000 |
Feb 20, 2024 | 46.80 | 47.00 | 45.70 | 46.10 | 46.10 | 546,000 |
Feb 19, 2024 | 47.00 | 47.45 | 46.60 | 46.85 | 46.85 | 661,000 |
Feb 16, 2024 | 46.70 | 47.40 | 46.00 | 47.10 | 47.10 | 1,519,000 |
Feb 15, 2024 | 45.80 | 46.50 | 44.70 | 46.15 | 46.15 | 1,535,000 |
Feb 05, 2024 | 44.20 | 44.30 | 43.50 | 43.80 | 43.80 | 344,000 |
Feb 02, 2024 | 43.05 | 45.30 | 43.05 | 44.50 | 44.50 | 1,334,000 |
Feb 01, 2024 | 42.95 | 43.65 | 42.80 | 43.00 | 43.00 | 284,000 |
Jan 31, 2024 | 43.10 | 43.40 | 42.85 | 42.90 | 42.90 | 180,000 |
Jan 30, 2024 | 43.90 | 43.90 | 43.00 | 43.10 | 43.10 | 223,000 |
Jan 29, 2024 | 43.50 | 43.85 | 43.15 | 43.70 | 43.70 | 178,000 |
Jan 26, 2024 | 43.30 | 43.90 | 43.10 | 43.15 | 43.15 | 172,000 |
Jan 25, 2024 | 43.85 | 43.95 | 43.35 | 43.35 | 43.35 | 234,000 |
Jan 24, 2024 | 43.95 | 44.00 | 43.55 | 43.70 | 43.70 | 285,000 |
Jan 23, 2024 | 44.60 | 44.65 | 43.65 | 43.75 | 43.75 | 485,000 |
Jan 22, 2024 | 43.65 | 44.65 | 43.65 | 44.40 | 44.40 | 729,000 |
Jan 19, 2024 | 42.65 | 43.20 | 42.30 | 43.00 | 43.00 | 355,000 |
Jan 18, 2024 | 42.45 | 43.25 | 42.00 | 42.10 | 42.10 | 271,000 |
Jan 17, 2024 | 43.45 | 44.05 | 42.30 | 42.35 | 42.35 | 455,000 |
Jan 16, 2024 | 44.65 | 44.65 | 43.20 | 43.20 | 43.20 | 641,000 |
Jan 15, 2024 | 44.10 | 44.85 | 44.05 | 44.60 | 44.60 | 366,100 |
Jan 12, 2024 | 44.65 | 44.65 | 43.65 | 44.00 | 44.00 | 357,000 |
Jan 11, 2024 | 43.25 | 44.20 | 43.10 | 44.00 | 44.00 | 467,000 |
Jan 10, 2024 | 44.75 | 44.80 | 43.10 | 43.15 | 43.15 | 1,725,000 |
Jan 09, 2024 | 47.60 | 47.75 | 46.10 | 46.10 | 46.10 | 974,000 |
Jan 08, 2024 | 46.65 | 48.00 | 46.45 | 46.75 | 46.75 | 1,327,000 |
Jan 05, 2024 | 45.40 | 46.50 | 45.10 | 46.35 | 46.35 | 727,000 |
Jan 04, 2024 | 45.40 | 46.80 | 45.00 | 45.25 | 45.25 | 875,000 |
Jan 03, 2024 | 45.50 | 45.95 | 45.10 | 45.15 | 45.15 | 337,000 |
Jan 02, 2024 | 46.10 | 46.20 | 45.40 | 45.50 | 45.50 | 418,000 |
Dec 29, 2023 | 46.50 | 46.65 | 45.90 | 46.15 | 46.15 | 234,000 |
Dec 28, 2023 | 46.50 | 47.65 | 46.10 | 46.25 | 46.25 | 642,000 |
Dec 27, 2023 | 46.60 | 46.80 | 45.95 | 46.10 | 46.10 | 394,000 |
Dec 26, 2023 | 46.65 | 46.70 | 45.85 | 46.10 | 46.10 | 412,000 |
Dec 25, 2023 | 47.05 | 47.40 | 46.40 | 46.40 | 46.40 | 255,000 |
Dec 22, 2023 | 46.65 | 47.70 | 46.65 | 46.90 | 46.90 | 396,000 |
Dec 21, 2023 | 46.60 | 47.05 | 46.45 | 46.60 | 46.60 | 365,000 |
Dec 20, 2023 | 46.60 | 47.40 | 46.60 | 47.30 | 47.30 | 363,000 |
Dec 19, 2023 | 46.50 | 46.95 | 45.90 | 46.45 | 46.45 | 510,000 |
Dec 18, 2023 | 46.80 | 47.70 | 46.60 | 46.80 | 46.80 | 461,000 |
Dec 15, 2023 | 49.10 | 49.35 | 47.00 | 47.00 | 47.00 | 2,069,000 |
Dec 14, 2023 | 50.00 | 50.30 | 49.05 | 49.10 | 49.10 | 1,112,000 |
Dec 13, 2023 | 49.75 | 51.20 | 49.50 | 49.50 | 49.50 | 1,766,000 |
Dec 12, 2023 | 50.60 | 50.80 | 49.55 | 49.55 | 49.55 | 1,311,000 |
Dec 11, 2023 | 51.20 | 53.00 | 49.50 | 50.30 | 50.30 | 4,482,000 |
Dec 08, 2023 | 50.00 | 50.30 | 49.05 | 49.20 | 49.20 | 982,000 |
Dec 07, 2023 | 49.50 | 50.70 | 49.05 | 49.35 | 49.35 | 1,588,000 |
Dec 06, 2023 | 50.10 | 50.90 | 49.50 | 49.50 | 49.50 | 1,944,000 |
Dec 05, 2023 | 50.30 | 50.80 | 49.60 | 49.60 | 49.60 | 2,151,000 |
Dec 04, 2023 | 51.90 | 52.50 | 49.55 | 50.80 | 50.80 | 6,200,000 |
Dec 01, 2023 | 50.50 | 51.40 | 49.25 | 51.20 | 51.20 | 6,128,000 |
Nov 30, 2023 | 48.20 | 51.00 | 47.90 | 49.90 | 49.90 | 5,314,000 |
Nov 29, 2023 | 47.05 | 48.90 | 47.00 | 47.85 | 47.85 | 1,595,000 |
Nov 28, 2023 | 46.20 | 47.10 | 45.90 | 46.85 | 46.85 | 808,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |