Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 63.99 | 69.00 | 63.99 | 67.26 | 67.26 | 16,221 |
Apr 30, 2024 | 62.98 | 63.30 | 62.80 | 62.80 | 62.80 | 1,700 |
Apr 29, 2024 | 63.43 | 64.65 | 62.64 | 63.13 | 63.13 | 8,100 |
Apr 26, 2024 | 61.00 | 64.30 | 61.00 | 64.06 | 64.06 | 19,900 |
Apr 25, 2024 | 58.68 | 62.33 | 58.68 | 61.72 | 61.72 | 31,700 |
Apr 24, 2024 | 58.90 | 60.00 | 56.41 | 56.63 | 56.63 | 2,900 |
Apr 23, 2024 | 57.28 | 59.39 | 57.28 | 58.90 | 58.90 | 4,500 |
Apr 22, 2024 | 57.10 | 57.62 | 56.99 | 57.19 | 57.19 | 3,400 |
Apr 19, 2024 | 56.41 | 57.32 | 56.41 | 57.10 | 57.10 | 4,300 |
Apr 18, 2024 | 56.57 | 57.67 | 56.24 | 56.66 | 56.66 | 5,200 |
Apr 17, 2024 | 57.56 | 58.90 | 57.15 | 57.34 | 57.34 | 4,500 |
Apr 16, 2024 | 56.51 | 57.88 | 56.48 | 57.60 | 57.60 | 5,000 |
Apr 15, 2024 | 59.27 | 59.68 | 56.49 | 56.86 | 56.86 | 4,800 |
Apr 12, 2024 | 58.88 | 59.40 | 58.20 | 58.44 | 58.44 | 2,000 |
Apr 11, 2024 | 58.94 | 60.44 | 58.55 | 60.44 | 60.44 | 1,900 |
Apr 10, 2024 | 60.63 | 60.63 | 59.15 | 59.64 | 59.64 | 17,700 |
Apr 09, 2024 | 59.40 | 61.71 | 59.40 | 61.71 | 61.71 | 9,200 |
Apr 08, 2024 | 59.30 | 59.77 | 58.99 | 59.67 | 59.67 | 5,900 |
Apr 05, 2024 | 57.94 | 60.19 | 57.94 | 59.26 | 59.26 | 4,800 |
Apr 04, 2024 | 57.81 | 59.47 | 57.61 | 57.61 | 57.61 | 8,000 |
Apr 03, 2024 | 55.25 | 56.39 | 55.07 | 55.83 | 55.83 | 3,600 |
Apr 02, 2024 | 56.17 | 56.97 | 55.30 | 55.74 | 55.74 | 9,000 |
Apr 01, 2024 | 57.50 | 58.69 | 57.35 | 57.55 | 57.55 | 3,400 |
Mar 28, 2024 | 57.82 | 58.53 | 57.82 | 58.06 | 58.06 | 2,500 |
Mar 27, 2024 | 58.49 | 58.78 | 58.31 | 58.78 | 58.78 | 2,300 |
Mar 26, 2024 | 58.55 | 59.00 | 56.22 | 58.50 | 58.50 | 5,700 |
Mar 25, 2024 | 59.98 | 59.98 | 58.80 | 59.00 | 59.00 | 13,000 |
Mar 22, 2024 | 58.46 | 59.72 | 58.46 | 59.68 | 59.68 | 3,800 |
Mar 21, 2024 | 59.47 | 60.49 | 58.74 | 58.87 | 58.87 | 7,400 |
Mar 20, 2024 | 59.00 | 60.00 | 58.45 | 59.61 | 59.61 | 7,600 |
Mar 19, 2024 | 56.65 | 58.37 | 56.57 | 58.18 | 58.18 | 9,800 |
Mar 18, 2024 | 54.99 | 56.91 | 54.99 | 56.76 | 56.76 | 6,300 |
Mar 15, 2024 | 55.00 | 55.50 | 54.63 | 54.91 | 54.91 | 5,600 |
Mar 14, 2024 | 53.49 | 54.50 | 53.49 | 54.50 | 54.50 | 4,600 |
Mar 13, 2024 | 52.50 | 54.00 | 52.49 | 53.64 | 53.64 | 7,100 |
Mar 12, 2024 | 52.73 | 53.35 | 52.41 | 52.57 | 52.57 | 3,500 |
Mar 11, 2024 | 52.07 | 53.10 | 50.45 | 52.48 | 52.48 | 9,400 |
Mar 08, 2024 | 52.21 | 52.81 | 52.20 | 52.47 | 52.47 | 1,700 |
Mar 07, 2024 | 53.27 | 53.68 | 52.37 | 52.54 | 52.54 | 3,700 |
Mar 06, 2024 | 50.89 | 53.08 | 50.89 | 53.08 | 53.08 | 15,300 |
Mar 05, 2024 | 49.87 | 51.00 | 49.87 | 50.56 | 50.56 | 1,900 |
Mar 04, 2024 | 49.73 | 50.35 | 49.54 | 50.03 | 50.03 | 1,900 |
Mar 01, 2024 | 49.30 | 50.35 | 48.97 | 49.92 | 49.92 | 4,700 |
Feb 29, 2024 | 48.03 | 49.15 | 47.70 | 49.15 | 49.15 | 3,500 |
Feb 28, 2024 | 46.99 | 47.95 | 46.97 | 47.45 | 47.45 | 2,000 |
Feb 27, 2024 | 48.41 | 48.47 | 47.67 | 47.75 | 47.75 | 4,200 |
Feb 26, 2024 | 49.54 | 49.54 | 48.07 | 48.16 | 48.16 | 6,000 |
Feb 23, 2024 | 50.02 | 50.02 | 49.17 | 49.44 | 49.44 | 4,600 |
Feb 22, 2024 | 51.41 | 51.55 | 50.43 | 50.44 | 50.44 | 1,400 |
Feb 21, 2024 | 52.08 | 52.08 | 50.79 | 50.79 | 50.79 | 1,700 |
Feb 20, 2024 | 52.19 | 53.10 | 51.88 | 52.16 | 52.16 | 5,000 |
Feb 16, 2024 | 52.93 | 53.52 | 52.34 | 52.34 | 52.34 | 6,000 |
Feb 15, 2024 | 50.09 | 53.11 | 50.09 | 53.01 | 53.01 | 9,000 |
Feb 14, 2024 | 47.31 | 50.20 | 47.31 | 50.04 | 50.04 | 8,200 |
Feb 13, 2024 | 48.67 | 49.69 | 47.23 | 48.06 | 48.06 | 4,000 |
Feb 12, 2024 | 48.85 | 49.68 | 47.44 | 49.37 | 49.37 | 2,000 |
Feb 09, 2024 | 46.97 | 48.54 | 44.77 | 48.38 | 48.38 | 13,000 |
Feb 08, 2024 | 52.22 | 52.22 | 44.50 | 44.51 | 44.51 | 37,000 |
Feb 07, 2024 | 51.21 | 52.33 | 51.21 | 52.33 | 52.33 | 500 |
Feb 06, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2,700 |
Feb 05, 2024 | 51.13 | 51.76 | 50.47 | 51.24 | 51.24 | 6,600 |
Feb 02, 2024 | 49.88 | 51.16 | 49.00 | 51.10 | 51.10 | 4,100 |
Feb 01, 2024 | 49.80 | 50.87 | 49.35 | 50.76 | 50.76 | 2,800 |
Jan 31, 2024 | 50.20 | 50.72 | 49.73 | 49.80 | 49.80 | 4,600 |
Jan 30, 2024 | 50.18 | 50.25 | 50.06 | 50.25 | 50.25 | 400 |
Jan 29, 2024 | 50.10 | 50.90 | 49.82 | 50.82 | 50.82 | 3,700 |
Jan 26, 2024 | 50.16 | 51.00 | 49.99 | 50.10 | 50.10 | 4,100 |
Jan 25, 2024 | 50.18 | 50.77 | 50.18 | 50.37 | 50.37 | 5,100 |
Jan 24, 2024 | 49.56 | 50.60 | 48.52 | 48.52 | 48.52 | 5,200 |
Jan 23, 2024 | 48.50 | 49.41 | 47.31 | 49.39 | 49.39 | 5,000 |
Jan 22, 2024 | 51.31 | 51.31 | 48.71 | 48.71 | 48.71 | 7,000 |
Jan 19, 2024 | 51.79 | 52.16 | 51.02 | 52.16 | 52.16 | 2,500 |
Jan 18, 2024 | 52.10 | 52.54 | 51.58 | 52.35 | 52.35 | 1,900 |
Jan 17, 2024 | 51.17 | 51.75 | 51.14 | 51.75 | 51.75 | 2,100 |
Jan 16, 2024 | 52.20 | 52.61 | 51.72 | 52.35 | 52.35 | 2,600 |
Jan 15, 2024 | 53.17 | 53.75 | 53.17 | 53.75 | 53.75 | 700 |
Jan 12, 2024 | 55.10 | 55.22 | 52.24 | 52.70 | 52.70 | 5,800 |
Jan 11, 2024 | 55.28 | 55.53 | 54.01 | 54.76 | 54.76 | 2,000 |
Jan 10, 2024 | 56.01 | 56.01 | 54.34 | 55.30 | 55.30 | 3,200 |
Jan 09, 2024 | 55.89 | 56.44 | 54.32 | 55.99 | 55.99 | 12,000 |
Jan 08, 2024 | 52.01 | 55.53 | 51.54 | 55.49 | 55.49 | 9,500 |
Jan 05, 2024 | 51.01 | 51.94 | 51.01 | 51.63 | 51.63 | 1,200 |
Jan 04, 2024 | 52.00 | 52.00 | 49.99 | 51.52 | 51.52 | 4,300 |
Jan 03, 2024 | 52.00 | 52.00 | 50.03 | 50.03 | 50.03 | 3,000 |
Jan 02, 2024 | 53.45 | 53.64 | 52.57 | 52.57 | 52.57 | 3,900 |
Dec 29, 2023 | 52.98 | 53.61 | 52.98 | 53.43 | 53.43 | 2,100 |
Dec 28, 2023 | 52.23 | 53.06 | 51.98 | 52.93 | 52.93 | 2,200 |
Dec 27, 2023 | 52.99 | 53.38 | 52.58 | 52.58 | 52.58 | 3,800 |
Dec 22, 2023 | 52.74 | 53.08 | 52.20 | 52.20 | 52.20 | 1,500 |
Dec 21, 2023 | 52.00 | 52.13 | 51.18 | 51.98 | 51.98 | 1,800 |
Dec 20, 2023 | 52.03 | 52.45 | 50.83 | 50.84 | 50.84 | 4,900 |
Dec 19, 2023 | 50.56 | 52.50 | 50.56 | 52.28 | 52.28 | 4,900 |
Dec 18, 2023 | 51.55 | 51.63 | 50.00 | 50.58 | 50.58 | 4,800 |
Dec 15, 2023 | 53.49 | 53.50 | 51.93 | 51.93 | 51.93 | 3,500 |
Dec 14, 2023 | 51.01 | 53.83 | 51.01 | 53.39 | 53.39 | 6,700 |
Dec 13, 2023 | 49.89 | 51.02 | 48.50 | 51.02 | 51.02 | 4,100 |
Dec 12, 2023 | 50.02 | 50.43 | 50.00 | 50.16 | 50.16 | 5,100 |
Dec 11, 2023 | 49.28 | 50.02 | 49.25 | 49.92 | 49.92 | 2,700 |
Dec 08, 2023 | 50.59 | 50.59 | 49.50 | 49.68 | 49.68 | 1,100 |
Dec 07, 2023 | 47.77 | 50.92 | 47.77 | 50.25 | 50.25 | 3,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |