Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 40.10 | 40.45 | 40.05 | 40.15 | 40.15 | 325,000 |
May 06, 2024 | 40.05 | 40.15 | 39.95 | 40.10 | 40.10 | 317,000 |
May 03, 2024 | 40.15 | 40.40 | 39.90 | 40.05 | 40.05 | 456,000 |
May 02, 2024 | 39.95 | 40.30 | 39.95 | 40.15 | 40.15 | 317,000 |
Apr 30, 2024 | 39.85 | 40.05 | 39.85 | 40.05 | 40.05 | 239,000 |
Apr 29, 2024 | 39.70 | 40.10 | 39.70 | 39.85 | 39.85 | 300,000 |
Apr 26, 2024 | 39.60 | 40.00 | 39.60 | 39.70 | 39.70 | 189,000 |
Apr 25, 2024 | 39.60 | 39.80 | 39.50 | 39.60 | 39.60 | 214,000 |
Apr 24, 2024 | 39.30 | 39.60 | 39.30 | 39.50 | 39.50 | 296,000 |
Apr 23, 2024 | 39.30 | 39.50 | 39.00 | 39.20 | 39.20 | 299,000 |
Apr 22, 2024 | 39.50 | 39.60 | 39.20 | 39.30 | 39.30 | 389,000 |
Apr 19, 2024 | 40.00 | 40.00 | 38.65 | 39.50 | 39.50 | 695,000 |
Apr 18, 2024 | 39.75 | 40.05 | 39.70 | 40.00 | 40.00 | 229,000 |
Apr 17, 2024 | 39.40 | 39.95 | 39.40 | 39.75 | 39.75 | 339,000 |
Apr 16, 2024 | 40.10 | 40.10 | 39.20 | 39.40 | 39.40 | 926,000 |
Apr 15, 2024 | 40.25 | 40.25 | 39.95 | 40.00 | 40.00 | 493,000 |
Apr 12, 2024 | 39.85 | 40.25 | 39.75 | 40.10 | 40.10 | 398,000 |
Apr 11, 2024 | 39.95 | 40.00 | 39.70 | 39.85 | 39.85 | 788,000 |
Apr 10, 2024 | 40.10 | 40.30 | 39.80 | 40.05 | 40.05 | 773,000 |
Apr 09, 2024 | 41.05 | 41.05 | 40.20 | 40.40 | 40.40 | 1,343,000 |
Apr 08, 2024 | 41.85 | 41.85 | 41.35 | 41.35 | 41.35 | 624,000 |
Apr 03, 2024 | 41.70 | 42.00 | 41.60 | 41.85 | 41.85 | 319,000 |
Apr 02, 2024 | 42.20 | 42.20 | 42.00 | 42.15 | 42.15 | 380,000 |
Apr 01, 2024 | 41.95 | 42.50 | 41.85 | 42.25 | 42.25 | 544,000 |
Mar 29, 2024 | 41.90 | 42.00 | 41.60 | 42.00 | 42.00 | 262,000 |
Mar 28, 2024 | 41.75 | 42.25 | 41.75 | 41.95 | 41.95 | 585,000 |
Mar 27, 2024 | 41.50 | 41.80 | 41.30 | 41.65 | 41.65 | 296,000 |
Mar 26, 2024 | 42.00 | 42.00 | 41.35 | 41.50 | 41.50 | 611,000 |
Mar 25, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
Mar 22, 2024 | 41.55 | 41.75 | 41.35 | 41.60 | 41.60 | 450,000 |
Mar 21, 2024 | 41.70 | 41.80 | 41.50 | 41.55 | 41.55 | 551,000 |
Mar 20, 2024 | 41.35 | 42.05 | 41.35 | 41.70 | 41.70 | 443,000 |
Mar 19, 2024 | 41.80 | 42.20 | 41.70 | 41.85 | 41.85 | 453,000 |
Mar 18, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
Mar 15, 2024 | 41.00 | 41.40 | 40.85 | 41.15 | 41.15 | 425,000 |
Mar 14, 2024 | 41.10 | 41.40 | 40.85 | 40.90 | 40.90 | 528,000 |
Mar 13, 2024 | 41.65 | 41.85 | 41.00 | 41.10 | 41.10 | 820,000 |
Mar 12, 2024 | 40.80 | 41.85 | 40.80 | 41.65 | 41.65 | 852,000 |
Mar 11, 2024 | 41.00 | 41.50 | 40.80 | 40.80 | 40.80 | 2,000,000 |
Mar 08, 2024 | 42.70 | 43.70 | 42.05 | 42.35 | 42.35 | 4,386,000 |
Mar 07, 2024 | 42.00 | 42.90 | 41.65 | 42.65 | 42.65 | 3,227,000 |
Mar 06, 2024 | 42.10 | 43.40 | 41.50 | 41.90 | 41.90 | 1,798,000 |
Mar 05, 2024 | 42.10 | 42.50 | 41.60 | 42.05 | 42.05 | 2,026,000 |
Mar 04, 2024 | 40.50 | 42.60 | 40.20 | 42.50 | 42.50 | 5,179,000 |
Mar 01, 2024 | 39.55 | 40.70 | 39.55 | 40.20 | 40.20 | 2,361,000 |
Feb 29, 2024 | 39.50 | 39.55 | 39.40 | 39.40 | 39.40 | 374,000 |
Feb 27, 2024 | 39.35 | 39.85 | 39.10 | 39.40 | 39.40 | 776,000 |
Feb 26, 2024 | 39.30 | 39.40 | 39.10 | 39.35 | 39.35 | 471,000 |
Feb 23, 2024 | 39.35 | 39.40 | 39.10 | 39.20 | 39.20 | 526,000 |
Feb 22, 2024 | 39.20 | 39.45 | 39.20 | 39.35 | 39.35 | 556,000 |
Feb 21, 2024 | 38.80 | 39.30 | 38.75 | 39.15 | 39.15 | 502,000 |
Feb 20, 2024 | 39.20 | 39.20 | 38.55 | 38.85 | 38.85 | 482,000 |
Feb 19, 2024 | 38.45 | 39.25 | 38.45 | 39.00 | 39.00 | 891,000 |
Feb 16, 2024 | 38.40 | 38.50 | 38.30 | 38.45 | 38.45 | 450,000 |
Feb 15, 2024 | 37.75 | 38.40 | 37.70 | 38.25 | 38.25 | 554,000 |
Feb 05, 2024 | 37.85 | 38.00 | 37.70 | 37.75 | 37.75 | 220,000 |
Feb 02, 2024 | 37.65 | 37.85 | 37.60 | 37.70 | 37.70 | 215,000 |
Feb 01, 2024 | 37.70 | 37.80 | 37.50 | 37.55 | 37.55 | 270,000 |
Jan 31, 2024 | 37.55 | 37.90 | 37.55 | 37.80 | 37.80 | 169,000 |
Jan 30, 2024 | 37.80 | 37.90 | 37.55 | 37.55 | 37.55 | 163,000 |
Jan 29, 2024 | 37.70 | 37.90 | 37.70 | 37.75 | 37.75 | 140,000 |
Jan 26, 2024 | 37.90 | 37.90 | 37.40 | 37.60 | 37.60 | 196,000 |
Jan 25, 2024 | 37.75 | 37.80 | 37.40 | 37.40 | 37.40 | 271,000 |
Jan 24, 2024 | 37.55 | 37.85 | 37.50 | 37.75 | 37.75 | 216,000 |
Jan 23, 2024 | 37.30 | 37.70 | 37.30 | 37.50 | 37.50 | 219,000 |
Jan 22, 2024 | 37.15 | 37.40 | 37.10 | 37.25 | 37.25 | 146,000 |
Jan 19, 2024 | 36.95 | 37.30 | 36.95 | 37.10 | 37.10 | 136,000 |
Jan 18, 2024 | 37.20 | 37.40 | 36.85 | 36.95 | 36.95 | 338,000 |
Jan 17, 2024 | 37.85 | 37.85 | 37.05 | 37.20 | 37.20 | 485,000 |
Jan 16, 2024 | 37.60 | 37.90 | 37.50 | 37.90 | 37.90 | 305,000 |
Jan 15, 2024 | 37.60 | 37.70 | 37.50 | 37.60 | 37.60 | 145,000 |
Jan 12, 2024 | 37.45 | 37.65 | 37.35 | 37.35 | 37.35 | 261,000 |
Jan 11, 2024 | 37.45 | 37.50 | 37.20 | 37.45 | 37.45 | 214,000 |
Jan 10, 2024 | 37.85 | 37.85 | 37.25 | 37.35 | 37.35 | 583,000 |
Jan 09, 2024 | 38.75 | 38.75 | 37.60 | 37.85 | 37.85 | 1,401,000 |
Jan 08, 2024 | 39.00 | 39.65 | 38.50 | 39.05 | 39.05 | 920,000 |
Jan 05, 2024 | 39.30 | 39.65 | 39.00 | 39.00 | 39.00 | 564,000 |
Jan 04, 2024 | 39.05 | 39.90 | 39.00 | 39.30 | 39.30 | 1,701,000 |
Jan 03, 2024 | 38.80 | 38.90 | 38.70 | 38.80 | 38.80 | 276,000 |
Jan 02, 2024 | 38.65 | 39.15 | 38.55 | 38.95 | 38.95 | 634,000 |
Dec 29, 2023 | 38.55 | 38.55 | 38.45 | 38.55 | 38.55 | 232,000 |
Dec 28, 2023 | 38.55 | 38.60 | 38.50 | 38.55 | 38.55 | 235,000 |
Dec 27, 2023 | 38.50 | 38.65 | 38.50 | 38.55 | 38.55 | 313,000 |
Dec 26, 2023 | 38.40 | 38.45 | 38.35 | 38.45 | 38.45 | 371,000 |
Dec 25, 2023 | 38.50 | 38.50 | 38.20 | 38.25 | 38.25 | 295,000 |
Dec 22, 2023 | 37.90 | 38.30 | 37.90 | 38.20 | 38.20 | 208,000 |
Dec 21, 2023 | 37.60 | 37.95 | 37.60 | 37.85 | 37.85 | 258,000 |
Dec 20, 2023 | 37.90 | 37.95 | 37.70 | 37.85 | 37.85 | 280,000 |
Dec 19, 2023 | 38.15 | 38.15 | 37.70 | 37.80 | 37.80 | 401,000 |
Dec 18, 2023 | 38.30 | 38.40 | 37.95 | 38.25 | 38.25 | 295,000 |
Dec 15, 2023 | 38.65 | 38.65 | 38.25 | 38.30 | 38.30 | 363,000 |
Dec 14, 2023 | 38.25 | 38.50 | 38.25 | 38.40 | 38.40 | 306,000 |
Dec 13, 2023 | 38.15 | 38.30 | 38.10 | 38.25 | 38.25 | 377,000 |
Dec 12, 2023 | 38.55 | 38.65 | 37.70 | 38.05 | 38.05 | 830,000 |
Dec 11, 2023 | 38.90 | 38.90 | 38.55 | 38.55 | 38.55 | 358,000 |
Dec 08, 2023 | 39.15 | 39.15 | 38.90 | 38.90 | 38.90 | 294,000 |
Dec 07, 2023 | 39.05 | 39.40 | 39.05 | 39.15 | 39.15 | 286,000 |
Dec 06, 2023 | 39.00 | 39.20 | 39.00 | 39.05 | 39.05 | 343,000 |
Dec 05, 2023 | 39.20 | 39.20 | 38.70 | 38.90 | 38.90 | 248,000 |
Dec 04, 2023 | 38.80 | 39.15 | 38.80 | 39.10 | 39.10 | 514,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |