Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 37.10 | 37.50 | 37.05 | 37.45 | 37.45 | 118,000 |
May 09, 2024 | 37.90 | 37.90 | 37.10 | 37.60 | 37.60 | 211,000 |
May 08, 2024 | 37.60 | 38.20 | 37.55 | 37.55 | 37.55 | 137,000 |
May 07, 2024 | 37.00 | 37.65 | 37.00 | 37.30 | 37.30 | 153,000 |
May 06, 2024 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | 136,000 |
May 03, 2024 | 37.15 | 38.00 | 37.15 | 37.25 | 37.25 | 174,000 |
May 02, 2024 | 36.50 | 37.00 | 36.50 | 36.80 | 36.80 | 109,000 |
Apr 30, 2024 | 36.45 | 36.65 | 36.40 | 36.50 | 36.50 | 81,000 |
Apr 29, 2024 | 36.25 | 36.80 | 36.20 | 36.65 | 36.65 | 74,000 |
Apr 26, 2024 | 36.60 | 36.70 | 36.15 | 36.60 | 36.60 | 71,000 |
Apr 25, 2024 | 36.70 | 36.70 | 36.20 | 36.20 | 36.20 | 81,000 |
Apr 24, 2024 | 36.40 | 37.00 | 36.20 | 36.70 | 36.70 | 125,000 |
Apr 23, 2024 | 36.00 | 37.15 | 35.95 | 36.40 | 36.40 | 106,000 |
Apr 22, 2024 | 36.45 | 36.70 | 35.95 | 36.00 | 36.00 | 271,000 |
Apr 19, 2024 | 37.00 | 37.10 | 36.30 | 36.45 | 36.45 | 402,000 |
Apr 18, 2024 | 36.60 | 37.15 | 36.60 | 37.10 | 37.10 | 123,000 |
Apr 17, 2024 | 36.80 | 37.50 | 36.80 | 37.05 | 37.05 | 106,000 |
Apr 16, 2024 | 37.30 | 37.30 | 36.70 | 36.70 | 36.70 | 281,000 |
Apr 15, 2024 | 38.00 | 38.00 | 37.45 | 37.45 | 37.45 | 102,000 |
Apr 12, 2024 | 37.20 | 38.10 | 37.20 | 38.10 | 38.10 | 144,000 |
Apr 11, 2024 | 38.00 | 38.00 | 37.35 | 37.50 | 37.50 | 239,000 |
Apr 10, 2024 | 38.45 | 38.45 | 37.75 | 37.80 | 37.80 | 240,000 |
Apr 09, 2024 | 38.40 | 38.70 | 37.80 | 37.90 | 37.90 | 313,000 |
Apr 08, 2024 | 37.35 | 37.40 | 36.70 | 37.30 | 37.30 | 356,000 |
Apr 03, 2024 | 37.80 | 37.80 | 37.15 | 37.40 | 37.40 | 189,000 |
Apr 02, 2024 | 37.90 | 38.00 | 37.75 | 37.80 | 37.80 | 115,000 |
Apr 01, 2024 | 37.70 | 38.10 | 37.70 | 37.90 | 37.90 | 205,000 |
Mar 29, 2024 | 37.85 | 38.00 | 37.60 | 37.85 | 37.85 | 78,000 |
Mar 28, 2024 | 37.60 | 38.50 | 37.55 | 37.85 | 37.85 | 99,000 |
Mar 27, 2024 | 37.50 | 37.85 | 37.40 | 37.60 | 37.60 | 154,000 |
Mar 26, 2024 | 37.60 | 38.10 | 37.40 | 37.50 | 37.50 | 215,000 |
Mar 25, 2024 | 38.00 | 38.00 | 37.55 | 37.55 | 37.55 | 235,000 |
Mar 22, 2024 | 37.70 | 38.10 | 37.55 | 37.70 | 37.70 | 149,000 |
Mar 21, 2024 | 38.20 | 38.35 | 37.70 | 37.80 | 37.80 | 172,000 |
Mar 20, 2024 | 38.10 | 38.35 | 37.70 | 38.10 | 38.10 | 363,000 |
Mar 19, 2024 | 38.70 | 38.70 | 37.40 | 37.50 | 37.50 | 186,000 |
Mar 18, 2024 | 38.50 | 38.50 | 37.40 | 37.70 | 37.70 | 242,000 |
Mar 15, 2024 | 38.60 | 38.60 | 37.80 | 38.00 | 38.00 | 214,000 |
Mar 14, 2024 | 38.10 | 38.60 | 38.00 | 38.60 | 38.60 | 178,000 |
Mar 13, 2024 | 39.30 | 39.50 | 38.00 | 38.50 | 38.50 | 262,000 |
Mar 12, 2024 | 39.00 | 39.10 | 38.60 | 38.85 | 38.85 | 134,000 |
Mar 11, 2024 | 37.75 | 38.55 | 37.75 | 38.40 | 38.40 | 199,000 |
Mar 08, 2024 | 38.60 | 38.65 | 37.40 | 37.75 | 37.75 | 490,000 |
Mar 07, 2024 | 39.00 | 39.55 | 38.15 | 38.50 | 38.50 | 583,000 |
Mar 06, 2024 | 39.40 | 39.80 | 39.00 | 39.15 | 39.15 | 496,000 |
Mar 05, 2024 | 40.00 | 40.10 | 39.40 | 39.40 | 39.40 | 440,000 |
Mar 04, 2024 | 39.70 | 39.70 | 39.15 | 39.30 | 39.30 | 433,000 |
Mar 01, 2024 | 40.00 | 40.00 | 39.45 | 39.55 | 39.55 | 432,000 |
Feb 29, 2024 | 40.20 | 40.20 | 39.80 | 39.90 | 39.90 | 290,000 |
Feb 27, 2024 | 40.45 | 40.45 | 39.05 | 39.55 | 39.55 | 331,000 |
Feb 26, 2024 | 39.50 | 40.35 | 39.50 | 40.05 | 40.05 | 361,000 |
Feb 23, 2024 | 39.15 | 39.95 | 39.15 | 39.35 | 39.35 | 269,000 |
Feb 22, 2024 | 39.60 | 39.60 | 39.05 | 39.15 | 39.15 | 295,000 |
Feb 21, 2024 | 40.05 | 40.05 | 39.20 | 39.60 | 39.60 | 479,000 |
Feb 20, 2024 | 40.80 | 41.00 | 39.85 | 40.00 | 40.00 | 490,000 |
Feb 19, 2024 | 41.35 | 42.30 | 40.70 | 40.80 | 40.80 | 904,000 |
Feb 16, 2024 | 40.40 | 41.80 | 40.40 | 41.25 | 41.25 | 941,000 |
Feb 15, 2024 | 39.80 | 40.80 | 39.75 | 40.20 | 40.20 | 746,000 |
Feb 05, 2024 | 39.45 | 40.45 | 39.45 | 39.80 | 39.80 | 718,000 |
Feb 02, 2024 | 39.40 | 39.45 | 38.80 | 39.40 | 39.40 | 232,000 |
Feb 01, 2024 | 39.60 | 39.75 | 39.15 | 39.40 | 39.40 | 269,000 |
Jan 31, 2024 | 39.00 | 39.40 | 38.80 | 39.05 | 39.05 | 147,000 |
Jan 30, 2024 | 39.50 | 39.70 | 38.90 | 39.00 | 39.00 | 268,000 |
Jan 29, 2024 | 39.50 | 39.80 | 39.05 | 39.50 | 39.50 | 273,000 |
Jan 26, 2024 | 39.30 | 39.80 | 39.00 | 39.35 | 39.35 | 452,000 |
Jan 25, 2024 | 39.30 | 39.30 | 38.60 | 39.10 | 39.10 | 256,000 |
Jan 24, 2024 | 39.55 | 39.75 | 39.30 | 39.30 | 39.30 | 368,000 |
Jan 23, 2024 | 38.80 | 39.80 | 38.80 | 39.30 | 39.30 | 550,000 |
Jan 22, 2024 | 38.25 | 38.80 | 38.25 | 38.80 | 38.80 | 261,000 |
Jan 19, 2024 | 38.00 | 38.60 | 37.60 | 38.40 | 38.40 | 157,000 |
Jan 18, 2024 | 38.35 | 38.50 | 37.60 | 38.00 | 38.00 | 138,000 |
Jan 17, 2024 | 39.25 | 39.30 | 37.90 | 38.35 | 38.35 | 466,000 |
Jan 16, 2024 | 38.45 | 39.00 | 37.90 | 38.70 | 38.70 | 360,000 |
Jan 15, 2024 | 37.65 | 38.70 | 37.50 | 38.45 | 38.45 | 357,000 |
Jan 12, 2024 | 37.50 | 38.10 | 37.25 | 37.75 | 37.75 | 247,000 |
Jan 11, 2024 | 37.50 | 37.90 | 37.20 | 37.50 | 37.50 | 161,000 |
Jan 10, 2024 | 38.25 | 38.25 | 37.20 | 37.75 | 37.75 | 186,000 |
Jan 09, 2024 | 38.50 | 38.50 | 37.40 | 38.25 | 38.25 | 285,000 |
Jan 08, 2024 | 38.85 | 39.20 | 38.10 | 38.20 | 38.20 | 455,000 |
Jan 05, 2024 | 38.45 | 38.45 | 38.00 | 38.20 | 38.20 | 192,000 |
Jan 04, 2024 | 38.40 | 38.40 | 37.85 | 38.25 | 38.25 | 187,000 |
Jan 03, 2024 | 38.25 | 38.80 | 38.25 | 38.25 | 38.25 | 246,000 |
Jan 02, 2024 | 38.30 | 38.50 | 38.00 | 38.25 | 38.25 | 179,000 |
Dec 29, 2023 | 38.40 | 38.60 | 37.85 | 38.25 | 38.25 | 225,000 |
Dec 28, 2023 | 39.10 | 39.10 | 38.40 | 38.40 | 38.40 | 282,000 |
Dec 27, 2023 | 39.20 | 39.20 | 38.30 | 38.40 | 38.40 | 607,000 |
Dec 26, 2023 | 38.40 | 39.70 | 38.10 | 39.65 | 39.65 | 1,177,000 |
Dec 25, 2023 | 37.10 | 39.15 | 37.10 | 37.70 | 37.70 | 605,000 |
Dec 22, 2023 | 36.55 | 36.70 | 36.30 | 36.70 | 36.70 | 220,000 |
Dec 21, 2023 | 37.20 | 37.20 | 36.65 | 36.70 | 36.70 | 374,000 |
Dec 20, 2023 | 37.85 | 37.90 | 37.15 | 37.40 | 37.40 | 183,000 |
Dec 19, 2023 | 37.60 | 38.20 | 37.10 | 37.55 | 37.55 | 242,000 |
Dec 18, 2023 | 37.20 | 37.80 | 37.00 | 37.60 | 37.60 | 172,000 |
Dec 15, 2023 | 36.75 | 36.80 | 36.50 | 36.80 | 36.80 | 137,000 |
Dec 14, 2023 | 37.00 | 37.00 | 36.50 | 36.65 | 36.65 | 192,000 |
Dec 13, 2023 | 36.65 | 37.20 | 36.65 | 36.95 | 36.95 | 165,000 |
Dec 12, 2023 | 36.65 | 37.05 | 36.50 | 36.50 | 36.50 | 201,000 |
Dec 11, 2023 | 37.70 | 37.70 | 36.45 | 36.90 | 36.90 | 517,000 |
Dec 08, 2023 | 37.90 | 37.95 | 37.15 | 37.65 | 37.65 | 273,000 |
Dec 07, 2023 | 38.85 | 39.35 | 37.55 | 37.65 | 37.65 | 657,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |