Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.25 | 46.93 | 45.25 | 46.71 | 46.71 | 16,022 |
Apr 25, 2024 | 40.71 | 45.58 | 39.77 | 45.23 | 45.23 | 148,900 |
Apr 24, 2024 | 43.68 | 43.85 | 40.94 | 41.60 | 41.60 | 20,000 |
Apr 23, 2024 | 43.00 | 43.28 | 41.99 | 43.01 | 43.01 | 41,900 |
Apr 22, 2024 | 42.14 | 42.14 | 41.48 | 41.64 | 41.64 | 2,800 |
Apr 19, 2024 | 41.12 | 41.67 | 41.12 | 41.46 | 41.46 | 7,600 |
Apr 18, 2024 | 41.84 | 41.89 | 40.87 | 41.12 | 41.12 | 26,800 |
Apr 17, 2024 | 42.56 | 42.56 | 42.00 | 42.00 | 42.00 | 3,800 |
Apr 16, 2024 | 40.86 | 41.79 | 40.66 | 41.62 | 41.62 | 18,700 |
Apr 15, 2024 | 43.24 | 43.24 | 41.00 | 41.26 | 41.26 | 73,900 |
Apr 12, 2024 | 42.78 | 43.16 | 42.14 | 42.58 | 42.58 | 8,000 |
Apr 11, 2024 | 43.30 | 44.15 | 43.30 | 43.79 | 43.79 | 9,800 |
Apr 10, 2024 | 45.15 | 45.30 | 43.55 | 43.55 | 43.55 | 28,800 |
Apr 09, 2024 | 44.65 | 45.29 | 43.79 | 45.29 | 45.29 | 39,400 |
Apr 08, 2024 | 43.58 | 43.99 | 43.46 | 43.99 | 43.99 | 5,400 |
Apr 05, 2024 | 43.66 | 44.30 | 43.52 | 43.82 | 43.82 | 15,900 |
Apr 04, 2024 | 42.10 | 44.00 | 42.10 | 42.61 | 42.61 | 30,300 |
Apr 03, 2024 | 40.70 | 41.70 | 40.45 | 41.59 | 41.59 | 41,100 |
Apr 02, 2024 | 39.84 | 41.74 | 39.84 | 40.98 | 40.98 | 14,700 |
Apr 01, 2024 | 41.93 | 43.34 | 40.02 | 42.35 | 42.35 | 24,100 |
Mar 28, 2024 | 43.11 | 43.11 | 42.82 | 42.96 | 42.96 | 17,400 |
Mar 27, 2024 | 42.73 | 43.25 | 42.65 | 43.13 | 43.13 | 19,800 |
Mar 26, 2024 | 42.52 | 43.54 | 42.13 | 43.09 | 43.09 | 18,400 |
Mar 25, 2024 | 43.80 | 43.80 | 43.24 | 43.40 | 43.40 | 6,100 |
Mar 22, 2024 | 43.90 | 43.91 | 43.12 | 43.88 | 43.88 | 17,800 |
Mar 21, 2024 | 44.04 | 44.78 | 43.36 | 43.59 | 43.59 | 21,200 |
Mar 20, 2024 | 43.02 | 44.20 | 42.76 | 44.19 | 44.19 | 24,400 |
Mar 19, 2024 | 41.97 | 42.99 | 41.95 | 42.99 | 42.99 | 44,500 |
Mar 18, 2024 | 40.60 | 41.90 | 40.52 | 41.83 | 41.83 | 12,200 |
Mar 15, 2024 | 40.28 | 40.66 | 40.17 | 40.57 | 40.57 | 9,100 |
Mar 14, 2024 | 40.00 | 40.18 | 39.87 | 40.09 | 40.09 | 8,000 |
Mar 13, 2024 | 39.05 | 40.00 | 38.74 | 39.70 | 39.70 | 13,000 |
Mar 12, 2024 | 39.25 | 39.55 | 39.02 | 39.02 | 39.02 | 67,300 |
Mar 11, 2024 | 38.87 | 39.14 | 38.78 | 38.99 | 38.99 | 18,300 |
Mar 08, 2024 | 38.64 | 39.26 | 38.64 | 38.94 | 38.94 | 56,400 |
Mar 07, 2024 | 39.58 | 39.63 | 38.70 | 38.91 | 38.91 | 173,600 |
Mar 06, 2024 | 36.60 | 39.30 | 36.60 | 39.06 | 39.06 | 58,800 |
Mar 05, 2024 | 36.52 | 37.63 | 36.52 | 37.16 | 37.16 | 13,900 |
Mar 04, 2024 | 36.30 | 36.99 | 36.30 | 36.71 | 36.71 | 14,800 |
Mar 01, 2024 | 36.40 | 37.03 | 36.18 | 36.78 | 36.78 | 35,900 |
Feb 29, 2024 | 35.00 | 36.26 | 35.00 | 36.26 | 36.26 | 40,100 |
Feb 28, 2024 | 35.00 | 35.39 | 34.67 | 34.92 | 34.92 | 23,400 |
Feb 27, 2024 | 35.70 | 35.73 | 35.32 | 35.39 | 35.39 | 44,900 |
Feb 26, 2024 | 36.19 | 36.19 | 35.56 | 35.56 | 35.56 | 26,900 |
Feb 23, 2024 | 36.92 | 36.92 | 36.29 | 36.49 | 36.49 | 40,600 |
Feb 22, 2024 | 38.00 | 38.10 | 37.35 | 37.35 | 37.35 | 35,400 |
Feb 21, 2024 | 38.40 | 38.40 | 37.48 | 37.75 | 37.75 | 11,300 |
Feb 20, 2024 | 38.32 | 39.24 | 38.32 | 38.55 | 38.55 | 5,100 |
Feb 16, 2024 | 39.45 | 39.45 | 38.80 | 38.87 | 38.87 | 14,700 |
Feb 15, 2024 | 36.98 | 39.32 | 36.98 | 39.32 | 39.32 | 31,800 |
Feb 14, 2024 | 35.17 | 37.03 | 35.17 | 36.99 | 36.99 | 28,100 |
Feb 13, 2024 | 36.46 | 36.46 | 34.72 | 34.72 | 34.72 | 203,000 |
Feb 12, 2024 | 36.23 | 36.70 | 35.25 | 36.70 | 36.70 | 144,700 |
Feb 09, 2024 | 34.00 | 36.12 | 31.86 | 35.90 | 35.90 | 92,700 |
Feb 08, 2024 | 38.60 | 38.60 | 32.98 | 33.02 | 33.02 | 65,000 |
Feb 07, 2024 | 38.96 | 38.96 | 37.82 | 38.57 | 38.57 | 93,400 |
Feb 06, 2024 | 38.54 | 38.84 | 38.52 | 38.66 | 38.66 | 19,500 |
Feb 05, 2024 | 38.00 | 38.20 | 37.46 | 37.96 | 37.96 | 51,200 |
Feb 02, 2024 | 37.36 | 37.96 | 36.70 | 37.93 | 37.93 | 49,000 |
Feb 01, 2024 | 37.49 | 38.00 | 36.72 | 37.54 | 37.54 | 17,900 |
Jan 31, 2024 | 37.37 | 37.41 | 37.00 | 37.00 | 37.00 | 3,800 |
Jan 30, 2024 | 37.11 | 37.62 | 37.07 | 37.62 | 37.62 | 11,600 |
Jan 29, 2024 | 37.03 | 37.91 | 37.03 | 37.88 | 37.88 | 15,900 |
Jan 26, 2024 | 37.50 | 37.59 | 37.15 | 37.20 | 37.20 | 21,200 |
Jan 25, 2024 | 38.55 | 38.55 | 36.45 | 37.48 | 37.48 | 25,000 |
Jan 24, 2024 | 36.85 | 36.85 | 36.00 | 36.03 | 36.03 | 96,600 |
Jan 23, 2024 | 35.42 | 36.62 | 35.20 | 36.31 | 36.31 | 101,600 |
Jan 22, 2024 | 36.56 | 38.82 | 36.00 | 36.00 | 36.00 | 45,300 |
Jan 19, 2024 | 38.30 | 38.96 | 37.83 | 38.82 | 38.82 | 11,200 |
Jan 18, 2024 | 38.67 | 38.67 | 37.97 | 38.59 | 38.59 | 4,900 |
Jan 17, 2024 | 37.72 | 38.14 | 37.72 | 38.14 | 38.14 | 14,400 |
Jan 16, 2024 | 39.10 | 39.10 | 38.37 | 38.58 | 38.58 | 16,100 |
Jan 12, 2024 | 40.31 | 40.46 | 39.14 | 39.27 | 39.27 | 23,300 |
Jan 11, 2024 | 39.12 | 41.13 | 39.12 | 40.82 | 40.82 | 13,700 |
Jan 10, 2024 | 41.36 | 41.36 | 40.76 | 41.12 | 41.12 | 7,800 |
Jan 09, 2024 | 41.21 | 41.88 | 40.37 | 41.88 | 41.88 | 38,300 |
Jan 08, 2024 | 38.66 | 41.25 | 38.66 | 41.21 | 41.21 | 54,000 |
Jan 05, 2024 | 36.22 | 38.58 | 36.22 | 38.53 | 38.53 | 21,100 |
Jan 04, 2024 | 37.38 | 38.67 | 37.38 | 38.52 | 38.52 | 5,300 |
Jan 03, 2024 | 38.00 | 38.17 | 37.35 | 37.36 | 37.36 | 14,400 |
Jan 02, 2024 | 38.93 | 39.81 | 38.93 | 39.33 | 39.33 | 10,800 |
Dec 29, 2023 | 40.06 | 40.59 | 40.06 | 40.11 | 40.11 | 6,400 |
Dec 28, 2023 | 39.66 | 40.01 | 38.99 | 40.01 | 40.01 | 38,500 |
Dec 27, 2023 | 37.48 | 40.64 | 37.48 | 39.99 | 39.99 | 17,200 |
Dec 26, 2023 | 39.23 | 39.50 | 39.13 | 39.31 | 39.31 | 5,800 |
Dec 22, 2023 | 39.85 | 40.12 | 39.19 | 39.29 | 39.29 | 8,600 |
Dec 21, 2023 | 38.47 | 39.15 | 38.47 | 39.15 | 39.15 | 34,600 |
Dec 20, 2023 | 39.25 | 39.25 | 38.02 | 38.02 | 38.02 | 16,000 |
Dec 19, 2023 | 38.72 | 39.29 | 38.72 | 39.10 | 39.10 | 12,300 |
Dec 18, 2023 | 36.39 | 38.26 | 36.39 | 37.69 | 37.69 | 17,600 |
Dec 15, 2023 | 39.54 | 39.93 | 38.81 | 38.81 | 38.81 | 18,800 |
Dec 14, 2023 | 38.42 | 40.09 | 38.42 | 40.07 | 40.07 | 61,800 |
Dec 13, 2023 | 36.60 | 37.73 | 35.65 | 37.72 | 37.72 | 54,000 |
Dec 12, 2023 | 37.00 | 37.50 | 36.55 | 36.97 | 36.97 | 4,100 |
Dec 11, 2023 | 34.07 | 36.75 | 34.06 | 36.71 | 36.71 | 28,300 |
Dec 08, 2023 | 36.68 | 36.68 | 35.81 | 36.56 | 36.56 | 13,200 |
Dec 07, 2023 | 35.53 | 37.38 | 35.50 | 37.14 | 37.14 | 9,400 |
Dec 06, 2023 | 36.50 | 36.50 | 34.84 | 34.84 | 34.84 | 73,300 |
Dec 05, 2023 | 35.45 | 35.67 | 35.07 | 35.07 | 35.07 | 21,600 |
Dec 04, 2023 | 35.23 | 36.20 | 35.23 | 35.60 | 35.60 | 19,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |