Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 40.03 | 40.05 | 39.93 | 40.05 | 40.05 | 34,500 |
Apr 23, 2024 | 39.91 | 40.06 | 39.91 | 40.02 | 40.02 | 1,900 |
Apr 22, 2024 | 39.72 | 39.88 | 39.65 | 39.79 | 39.79 | 12,100 |
Apr 19, 2024 | 39.75 | 39.77 | 39.56 | 39.60 | 39.60 | 4,800 |
Apr 18, 2024 | 39.89 | 39.89 | 39.72 | 39.74 | 39.74 | 800 |
Apr 17, 2024 | 39.98 | 39.98 | 39.77 | 39.77 | 39.77 | 1,600 |
Apr 16, 2024 | 39.81 | 39.88 | 39.81 | 39.87 | 39.87 | 1,300 |
Apr 15, 2024 | 40.16 | 40.19 | 39.83 | 39.87 | 39.87 | 12,400 |
Apr 12, 2024 | 40.15 | 40.15 | 39.98 | 40.02 | 40.02 | 4,600 |
Apr 11, 2024 | 40.18 | 40.28 | 40.12 | 40.25 | 40.25 | 2,900 |
Apr 10, 2024 | 40.15 | 40.17 | 40.09 | 40.15 | 40.15 | 3,900 |
Apr 09, 2024 | 40.27 | 40.27 | 40.24 | 40.27 | 40.27 | 2,700 |
Apr 08, 2024 | 40.28 | 40.33 | 40.25 | 40.28 | 40.28 | 7,800 |
Apr 05, 2024 | 40.27 | 40.33 | 40.23 | 40.23 | 40.23 | 2,900 |
Apr 04, 2024 | 40.34 | 40.40 | 40.09 | 40.11 | 40.11 | 10,100 |
Apr 03, 2024 | 40.26 | 40.34 | 40.22 | 40.32 | 40.32 | 30,800 |
Apr 02, 2024 | 40.19 | 40.25 | 40.18 | 40.24 | 40.24 | 29,600 |
Apr 01, 2024 | 40.37 | 40.40 | 40.31 | 40.38 | 40.38 | 130,300 |
Mar 28, 2024 | 40.38 | 40.39 | 40.35 | 40.39 | 40.39 | 4,400 |
Mar 27, 2024 | 40.27 | 40.33 | 40.26 | 40.33 | 40.33 | 9,000 |
Mar 26, 2024 | 40.28 | 40.31 | 40.24 | 40.24 | 40.24 | 5,800 |
Mar 25, 2024 | 40.26 | 40.31 | 40.26 | 40.27 | 40.27 | 4,300 |
Mar 22, 2024 | 40.31 | 40.31 | 40.27 | 40.31 | 40.31 | 5,400 |
Mar 21, 2024 | 40.31 | 40.34 | 40.28 | 40.31 | 40.31 | 27,900 |
Mar 20, 2024 | 40.14 | 40.25 | 40.12 | 40.25 | 40.25 | 13,700 |
Mar 19, 2024 | 40.00 | 40.14 | 39.98 | 40.14 | 40.14 | 16,700 |
Mar 18, 2024 | 40.07 | 40.10 | 40.03 | 40.05 | 40.05 | 29,500 |
Mar 15, 2024 | 39.94 | 39.95 | 39.90 | 39.91 | 39.91 | 31,800 |
Mar 14, 2024 | 40.04 | 40.05 | 39.96 | 40.00 | 40.00 | 98,100 |
Mar 13, 2024 | 40.02 | 40.09 | 40.02 | 40.06 | 40.06 | 16,500 |
Mar 12, 2024 | 40.00 | 40.08 | 39.98 | 40.03 | 40.03 | 10,900 |
Mar 11, 2024 | 39.85 | 39.96 | 39.85 | 39.94 | 39.94 | 24,600 |
Mar 08, 2024 | 40.03 | 40.18 | 39.90 | 39.97 | 39.97 | 7,600 |
Mar 07, 2024 | 40.04 | 40.04 | 40.00 | 40.04 | 40.04 | 2,800 |
Mar 06, 2024 | 39.86 | 39.94 | 39.86 | 39.91 | 39.91 | 4,200 |
Mar 05, 2024 | 39.89 | 39.89 | 39.77 | 39.83 | 39.83 | 9,100 |
Mar 04, 2024 | 39.94 | 40.02 | 39.94 | 39.95 | 39.95 | 13,500 |
Mar 01, 2024 | 39.89 | 40.00 | 39.89 | 39.98 | 39.98 | 6,200 |
Feb 29, 2024 | 39.84 | 39.91 | 39.80 | 39.91 | 39.91 | 17,900 |
Feb 28, 2024 | 39.77 | 39.86 | 39.77 | 39.81 | 39.81 | 9,900 |
Feb 27, 2024 | 39.79 | 39.86 | 39.77 | 39.85 | 39.85 | 7,000 |
Feb 26, 2024 | 39.84 | 39.87 | 39.78 | 39.80 | 39.80 | 14,200 |
Feb 23, 2024 | 39.90 | 39.90 | 39.82 | 39.84 | 39.84 | 11,700 |
Feb 22, 2024 | 39.75 | 39.87 | 39.73 | 39.81 | 39.81 | 20,100 |
Feb 21, 2024 | 39.48 | 39.54 | 39.41 | 39.54 | 39.54 | 8,200 |
Feb 20, 2024 | 39.58 | 39.58 | 39.46 | 39.49 | 39.49 | 27,300 |
Feb 16, 2024 | 39.69 | 39.69 | 39.58 | 39.59 | 39.59 | 9,200 |
Feb 15, 2024 | 39.58 | 39.68 | 39.54 | 39.68 | 39.68 | 35,800 |
Feb 14, 2024 | 39.53 | 39.56 | 39.45 | 39.56 | 39.56 | 12,300 |
Feb 13, 2024 | 39.36 | 39.44 | 39.31 | 39.38 | 39.38 | 12,200 |
Feb 12, 2024 | 39.66 | 39.71 | 39.60 | 39.60 | 39.60 | 7,700 |
Feb 09, 2024 | 39.59 | 39.66 | 39.59 | 39.65 | 39.65 | 18,100 |
Feb 08, 2024 | 39.56 | 39.59 | 39.53 | 39.56 | 39.56 | 3,000 |
Feb 07, 2024 | 39.52 | 39.59 | 39.51 | 39.56 | 39.56 | 19,300 |
Feb 06, 2024 | 39.41 | 39.41 | 39.35 | 39.40 | 39.40 | 28,400 |
Feb 05, 2024 | 39.31 | 39.42 | 39.31 | 39.37 | 39.37 | 2,700 |
Feb 02, 2024 | 39.27 | 39.48 | 39.27 | 39.44 | 39.44 | 7,900 |
Feb 01, 2024 | 38.97 | 39.26 | 38.97 | 39.24 | 39.24 | 9,500 |
Jan 31, 2024 | 39.15 | 39.21 | 39.02 | 39.02 | 39.02 | 8,500 |
Jan 30, 2024 | 39.37 | 39.37 | 39.21 | 39.30 | 39.30 | 121,600 |
Jan 29, 2024 | 39.22 | 39.35 | 39.19 | 39.34 | 39.34 | 17,100 |
Jan 26, 2024 | 39.23 | 39.25 | 39.19 | 39.19 | 39.19 | 8,700 |
Jan 25, 2024 | 39.18 | 39.25 | 39.15 | 39.23 | 39.23 | 7,100 |
Jan 24, 2024 | 39.19 | 39.28 | 39.16 | 39.16 | 39.16 | 10,300 |
Jan 23, 2024 | 39.06 | 39.14 | 39.05 | 39.13 | 39.13 | 8,800 |
Jan 22, 2024 | 39.10 | 39.11 | 39.03 | 39.11 | 39.11 | 12,500 |
Jan 19, 2024 | 38.83 | 39.05 | 38.83 | 39.03 | 39.03 | 5,300 |
Jan 18, 2024 | 38.63 | 38.79 | 38.63 | 38.79 | 38.79 | 5,900 |
Jan 17, 2024 | 38.56 | 38.59 | 38.53 | 38.59 | 38.59 | 16,700 |
Jan 16, 2024 | 38.69 | 38.76 | 38.66 | 38.70 | 38.70 | 13,600 |
Jan 12, 2024 | 38.88 | 38.88 | 38.74 | 38.84 | 38.84 | 2,400 |
Jan 11, 2024 | 38.68 | 38.76 | 38.68 | 38.76 | 38.76 | 6,000 |
Jan 10, 2024 | 38.68 | 38.79 | 38.67 | 38.79 | 38.79 | 5,500 |
Jan 09, 2024 | 38.57 | 38.68 | 38.55 | 38.64 | 38.64 | 3,400 |
Jan 08, 2024 | 38.47 | 38.65 | 38.47 | 38.65 | 38.65 | 3,500 |
Jan 05, 2024 | 38.31 | 38.44 | 38.30 | 38.39 | 38.39 | 13,400 |
Jan 04, 2024 | 38.42 | 38.45 | 38.35 | 38.36 | 38.36 | 5,800 |
Jan 03, 2024 | 38.43 | 38.49 | 38.39 | 38.39 | 38.39 | 22,500 |
Jan 02, 2024 | 38.52 | 38.61 | 38.49 | 38.56 | 38.56 | 14,900 |
Dec 29, 2023 | 38.71 | 38.74 | 38.55 | 38.72 | 38.72 | 20,100 |
Dec 28, 2023 | 38.74 | 38.75 | 38.68 | 38.71 | 38.71 | 20,100 |
Dec 27, 2023 | 38.68 | 38.70 | 38.60 | 38.66 | 38.66 | 7,400 |
Dec 26, 2023 | 38.55 | 38.66 | 38.55 | 38.65 | 38.65 | 6,400 |
Dec 22, 2023 | 38.60 | 38.60 | 38.48 | 38.56 | 38.56 | 3,200 |
Dec 21, 2023 | 38.47 | 38.48 | 38.36 | 38.47 | 38.47 | 39,100 |
Dec 20, 2023 | 38.58 | 38.66 | 38.35 | 38.35 | 38.35 | 21,000 |
Dec 19, 2023 | 38.51 | 38.61 | 38.51 | 38.58 | 38.58 | 28,600 |
Dec 18, 2023 | 38.53 | 38.56 | 38.46 | 38.54 | 38.54 | 396,300 |
Dec 15, 2023 | 38.45 | 38.49 | 38.35 | 38.47 | 38.47 | 30,700 |
Dec 14, 2023 | 38.42 | 38.50 | 38.31 | 38.45 | 38.45 | 36,300 |
Dec 13, 2023 | 38.09 | 38.41 | 38.08 | 38.37 | 38.37 | 29,700 |
Dec 12, 2023 | 37.93 | 38.10 | 37.93 | 38.10 | 38.10 | 45,600 |
Dec 11, 2023 | 37.82 | 38.00 | 37.82 | 38.00 | 38.00 | 23,400 |
Dec 08, 2023 | 37.80 | 37.93 | 37.76 | 37.90 | 37.90 | 28,200 |
Dec 07, 2023 | 37.76 | 37.84 | 37.75 | 37.80 | 37.80 | 24,500 |
Dec 06, 2023 | 37.79 | 37.79 | 37.65 | 37.67 | 37.67 | 38,400 |
Dec 05, 2023 | 37.70 | 37.77 | 37.64 | 37.69 | 37.69 | 46,700 |
Dec 04, 2023 | 37.64 | 37.74 | 37.57 | 37.72 | 37.72 | 36,800 |
Dec 01, 2023 | 37.68 | 37.89 | 37.66 | 37.86 | 37.86 | 199,700 |
Nov 30, 2023 | 37.59 | 37.68 | 37.55 | 37.68 | 37.68 | 40,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |