Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 38.65 | 39.00 | 38.50 | 39.00 | 39.00 | 14,922 |
Apr 24, 2024 | 40.17 | 40.17 | 39.62 | 39.81 | 39.81 | 80,600 |
Apr 23, 2024 | 40.41 | 40.84 | 40.36 | 40.82 | 40.82 | 93,400 |
Apr 22, 2024 | 39.81 | 40.23 | 39.76 | 40.00 | 40.00 | 77,100 |
Apr 19, 2024 | 40.02 | 40.03 | 39.77 | 39.96 | 39.96 | 70,900 |
Apr 18, 2024 | 39.71 | 39.92 | 39.51 | 39.62 | 39.62 | 102,200 |
Apr 17, 2024 | 39.83 | 39.95 | 39.52 | 39.69 | 39.69 | 139,900 |
Apr 16, 2024 | 39.43 | 39.60 | 39.25 | 39.39 | 39.39 | 121,200 |
Apr 15, 2024 | 40.14 | 40.25 | 39.64 | 39.65 | 39.65 | 118,800 |
Apr 12, 2024 | 39.81 | 39.93 | 39.62 | 39.66 | 39.66 | 141,000 |
Apr 11, 2024 | 40.56 | 40.62 | 39.91 | 40.58 | 40.58 | 99,500 |
Apr 10, 2024 | 40.04 | 40.31 | 39.94 | 40.17 | 40.17 | 58,500 |
Apr 09, 2024 | 40.86 | 40.87 | 40.57 | 40.78 | 40.78 | 76,500 |
Apr 08, 2024 | 40.89 | 40.92 | 40.74 | 40.75 | 40.75 | 66,200 |
Apr 05, 2024 | 40.38 | 40.73 | 40.20 | 40.72 | 40.72 | 102,700 |
Apr 04, 2024 | 41.30 | 41.37 | 40.64 | 40.73 | 40.73 | 128,300 |
Apr 03, 2024 | 41.10 | 41.59 | 41.10 | 41.45 | 41.45 | 85,300 |
Apr 02, 2024 | 41.19 | 41.33 | 41.09 | 41.30 | 41.30 | 68,500 |
Apr 01, 2024 | 42.00 | 42.00 | 41.02 | 41.44 | 41.44 | 99,100 |
Mar 28, 2024 | 41.73 | 41.81 | 41.55 | 41.69 | 41.69 | 134,600 |
Mar 27, 2024 | 41.74 | 41.95 | 41.67 | 41.95 | 41.95 | 130,600 |
Mar 26, 2024 | 41.67 | 41.74 | 41.55 | 41.60 | 41.60 | 87,200 |
Mar 25, 2024 | 41.33 | 41.54 | 41.32 | 41.34 | 41.34 | 119,500 |
Mar 22, 2024 | 41.16 | 41.27 | 40.95 | 41.19 | 41.19 | 103,800 |
Mar 21, 2024 | 42.00 | 42.10 | 41.82 | 42.03 | 42.03 | 83,000 |
Mar 20, 2024 | 42.25 | 42.75 | 42.21 | 42.69 | 42.69 | 59,000 |
Mar 19, 2024 | 42.22 | 42.47 | 42.18 | 42.18 | 42.18 | 110,900 |
Mar 18, 2024 | 42.29 | 42.29 | 42.00 | 42.12 | 42.12 | 70,400 |
Mar 15, 2024 | 42.76 | 42.81 | 42.38 | 42.51 | 42.51 | 75,900 |
Mar 14, 2024 | 42.69 | 42.73 | 42.29 | 42.40 | 42.40 | 72,000 |
Mar 13, 2024 | 42.61 | 42.71 | 42.51 | 42.62 | 42.62 | 70,600 |
Mar 12, 2024 | 42.12 | 42.44 | 42.01 | 42.36 | 42.36 | 160,400 |
Mar 11, 2024 | 41.96 | 42.22 | 41.74 | 42.12 | 42.12 | 110,900 |
Mar 08, 2024 | 42.40 | 42.43 | 42.14 | 42.14 | 42.14 | 78,600 |
Mar 07, 2024 | 42.09 | 42.42 | 42.09 | 42.29 | 42.29 | 192,700 |
Mar 06, 2024 | 41.44 | 41.67 | 41.39 | 41.53 | 41.53 | 68,100 |
Mar 05, 2024 | 41.03 | 41.22 | 40.93 | 41.02 | 41.02 | 221,500 |
Mar 04, 2024 | 41.02 | 41.36 | 40.98 | 41.28 | 41.28 | 73,000 |
Mar 01, 2024 | 40.56 | 40.59 | 40.33 | 40.59 | 40.59 | 79,500 |
Feb 29, 2024 | 40.75 | 40.82 | 40.44 | 40.63 | 40.63 | 71,800 |
Feb 28, 2024 | 40.71 | 40.93 | 40.66 | 40.76 | 40.76 | 62,900 |
Feb 27, 2024 | 41.01 | 41.20 | 40.94 | 40.98 | 40.98 | 81,200 |
Feb 26, 2024 | 41.15 | 41.15 | 41.02 | 41.04 | 41.04 | 85,900 |
Feb 23, 2024 | 40.98 | 41.05 | 40.85 | 40.93 | 40.93 | 342,800 |
Feb 22, 2024 | 39.79 | 40.22 | 39.79 | 40.12 | 40.12 | 97,300 |
Feb 21, 2024 | 39.94 | 40.18 | 39.90 | 40.18 | 40.18 | 367,800 |
Feb 20, 2024 | 39.92 | 40.34 | 39.90 | 40.30 | 40.30 | 226,800 |
Feb 16, 2024 | 36.51 | 36.93 | 36.48 | 36.71 | 36.71 | 91,200 |
Feb 15, 2024 | 36.23 | 36.58 | 36.23 | 36.58 | 36.58 | 321,500 |
Feb 14, 2024 | 36.17 | 36.47 | 36.14 | 36.43 | 36.43 | 260,200 |
Feb 13, 2024 | 35.90 | 36.05 | 35.78 | 35.96 | 35.96 | 121,500 |
Feb 12, 2024 | 36.09 | 36.34 | 36.04 | 36.17 | 36.17 | 135,000 |
Feb 09, 2024 | 36.22 | 36.23 | 35.98 | 36.10 | 36.10 | 103,700 |
Feb 08, 2024 | 36.27 | 36.30 | 35.92 | 36.05 | 36.05 | 365,600 |
Feb 07, 2024 | 36.83 | 36.84 | 36.62 | 36.75 | 36.75 | 94,700 |
Feb 06, 2024 | 36.54 | 36.99 | 36.53 | 36.87 | 36.87 | 188,600 |
Feb 05, 2024 | 36.10 | 36.12 | 35.69 | 36.04 | 36.04 | 103,200 |
Feb 02, 2024 | 37.00 | 37.06 | 36.85 | 36.95 | 36.95 | 126,700 |
Feb 01, 2024 | 37.32 | 37.72 | 37.24 | 37.65 | 37.65 | 104,500 |
Jan 31, 2024 | 37.80 | 37.89 | 37.32 | 37.36 | 37.36 | 114,700 |
Jan 30, 2024 | 37.45 | 37.54 | 37.35 | 37.47 | 37.47 | 87,300 |
Jan 29, 2024 | 37.06 | 37.43 | 37.04 | 37.38 | 37.38 | 102,300 |
Jan 26, 2024 | 37.27 | 37.31 | 37.12 | 37.20 | 37.20 | 64,200 |
Jan 25, 2024 | 37.19 | 37.34 | 37.03 | 37.30 | 37.30 | 101,500 |
Jan 24, 2024 | 37.64 | 37.64 | 37.36 | 37.37 | 37.37 | 85,200 |
Jan 23, 2024 | 36.84 | 36.92 | 36.66 | 36.87 | 36.87 | 116,100 |
Jan 22, 2024 | 37.63 | 37.75 | 37.55 | 37.55 | 37.55 | 113,200 |
Jan 19, 2024 | 37.75 | 37.84 | 37.47 | 37.84 | 37.84 | 95,800 |
Jan 18, 2024 | 38.04 | 38.16 | 37.84 | 38.14 | 38.14 | 182,100 |
Jan 17, 2024 | 37.67 | 37.78 | 37.46 | 37.78 | 37.78 | 107,600 |
Jan 16, 2024 | 38.02 | 38.20 | 37.88 | 38.00 | 38.00 | 78,800 |
Jan 12, 2024 | 38.35 | 38.50 | 38.28 | 38.36 | 38.36 | 87,200 |
Jan 11, 2024 | 38.08 | 38.17 | 37.72 | 38.02 | 38.02 | 76,600 |
Jan 10, 2024 | 37.30 | 37.68 | 37.30 | 37.56 | 37.56 | 64,700 |
Jan 09, 2024 | 37.24 | 37.38 | 37.23 | 37.28 | 37.28 | 67,600 |
Jan 08, 2024 | 37.44 | 37.60 | 37.41 | 37.59 | 37.59 | 64,400 |
Jan 05, 2024 | 37.23 | 37.65 | 37.18 | 37.27 | 37.27 | 67,200 |
Jan 04, 2024 | 37.48 | 37.67 | 37.47 | 37.53 | 37.53 | 65,400 |
Jan 03, 2024 | 37.49 | 37.56 | 37.23 | 37.41 | 37.41 | 107,300 |
Jan 02, 2024 | 38.15 | 38.34 | 37.98 | 38.01 | 38.01 | 135,700 |
Dec 29, 2023 | 39.01 | 39.12 | 38.88 | 38.95 | 38.95 | 62,300 |
Dec 28, 2023 | 39.11 | 39.19 | 38.96 | 39.01 | 39.01 | 95,300 |
Dec 27, 2023 | 39.20 | 39.34 | 39.17 | 39.32 | 39.32 | 66,700 |
Dec 26, 2023 | 39.22 | 39.32 | 38.97 | 39.28 | 39.28 | 50,100 |
Dec 22, 2023 | 39.24 | 39.24 | 38.92 | 39.00 | 39.00 | 69,700 |
Dec 21, 2023 | 38.84 | 38.95 | 38.70 | 38.95 | 38.95 | 127,100 |
Dec 20, 2023 | 38.81 | 39.06 | 38.52 | 38.52 | 38.52 | 91,400 |
Dec 19, 2023 | 38.75 | 38.92 | 38.65 | 38.73 | 38.73 | 78,600 |
Dec 18, 2023 | 38.40 | 38.43 | 38.21 | 38.37 | 38.37 | 380,000 |
Dec 15, 2023 | 38.38 | 38.57 | 38.10 | 38.15 | 38.15 | 556,100 |
Dec 14, 2023 | 38.31 | 38.58 | 38.27 | 38.38 | 38.38 | 547,500 |
Dec 13, 2023 | 38.65 | 39.22 | 38.51 | 39.18 | 39.18 | 2,117,700 |
Dec 12, 2023 | 38.17 | 38.60 | 38.13 | 38.46 | 38.46 | 122,000 |
Dec 11, 2023 | 37.84 | 38.02 | 37.83 | 37.98 | 37.98 | 62,900 |
Dec 08, 2023 | 37.42 | 37.78 | 37.42 | 37.74 | 37.74 | 134,100 |
Dec 07, 2023 | 37.43 | 37.61 | 37.35 | 37.52 | 37.52 | 87,500 |
Dec 06, 2023 | 37.36 | 37.43 | 37.17 | 37.17 | 37.17 | 68,000 |
Dec 05, 2023 | 37.58 | 37.65 | 37.50 | 37.63 | 37.63 | 83,800 |
Dec 04, 2023 | 37.30 | 37.48 | 37.14 | 37.35 | 37.35 | 119,200 |
Dec 01, 2023 | 37.50 | 37.75 | 37.35 | 37.64 | 37.64 | 1,097,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |