Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 39.28 | 39.94 | 39.12 | 39.83 | 39.83 | 35,780 |
May 01, 2024 | 39.15 | 39.49 | 38.97 | 38.97 | 38.97 | 54,700 |
Apr 30, 2024 | 39.49 | 39.63 | 38.68 | 38.94 | 38.94 | 168,000 |
Apr 29, 2024 | 39.50 | 39.90 | 39.20 | 39.57 | 39.57 | 64,200 |
Apr 26, 2024 | 39.65 | 39.65 | 38.82 | 39.54 | 39.54 | 49,700 |
Apr 25, 2024 | 39.41 | 39.85 | 38.36 | 39.33 | 39.33 | 131,600 |
Apr 24, 2024 | 40.14 | 40.50 | 39.56 | 39.58 | 39.58 | 101,500 |
Apr 23, 2024 | 39.84 | 40.78 | 39.84 | 40.30 | 40.30 | 97,400 |
Apr 22, 2024 | 39.58 | 40.48 | 39.42 | 39.91 | 39.91 | 114,700 |
Apr 19, 2024 | 38.50 | 39.52 | 38.32 | 39.48 | 39.48 | 133,000 |
Apr 18, 2024 | 38.53 | 38.98 | 37.38 | 37.98 | 37.98 | 132,700 |
Apr 17, 2024 | 38.43 | 38.80 | 37.53 | 38.20 | 38.20 | 144,600 |
Apr 16, 2024 | 38.54 | 38.96 | 38.05 | 38.35 | 38.35 | 93,900 |
Apr 15, 2024 | 39.24 | 39.91 | 38.61 | 39.00 | 39.00 | 94,500 |
Apr 12, 2024 | 39.51 | 40.06 | 38.81 | 38.94 | 38.94 | 109,500 |
Apr 11, 2024 | 38.46 | 40.71 | 38.46 | 39.91 | 39.91 | 102,000 |
Apr 10, 2024 | 39.90 | 40.64 | 38.02 | 38.41 | 38.41 | 144,800 |
Apr 09, 2024 | 38.38 | 40.51 | 38.38 | 40.46 | 40.46 | 172,400 |
Apr 08, 2024 | 38.13 | 39.17 | 37.91 | 38.28 | 38.28 | 148,300 |
Apr 05, 2024 | 37.40 | 38.29 | 37.33 | 38.07 | 38.07 | 86,200 |
Apr 04, 2024 | 38.42 | 39.07 | 37.14 | 37.35 | 37.35 | 113,200 |
Apr 03, 2024 | 37.00 | 38.74 | 36.61 | 38.13 | 38.13 | 130,000 |
Apr 02, 2024 | 37.09 | 37.66 | 36.85 | 37.23 | 37.23 | 273,600 |
Apr 01, 2024 | 39.45 | 39.45 | 37.08 | 37.60 | 37.60 | 105,000 |
Mar 28, 2024 | 35.66 | 39.54 | 34.16 | 39.26 | 39.26 | 313,000 |
Mar 27, 2024 | 39.24 | 39.77 | 37.94 | 38.30 | 38.30 | 185,500 |
Mar 26, 2024 | 39.01 | 39.58 | 38.35 | 39.00 | 39.00 | 62,100 |
Mar 25, 2024 | 40.00 | 40.09 | 38.89 | 38.90 | 38.90 | 82,300 |
Mar 22, 2024 | 40.25 | 40.26 | 39.67 | 39.72 | 39.72 | 40,300 |
Mar 21, 2024 | 40.44 | 40.91 | 40.16 | 40.35 | 40.35 | 61,000 |
Mar 20, 2024 | 39.29 | 40.46 | 39.00 | 40.37 | 40.37 | 67,300 |
Mar 19, 2024 | 39.30 | 39.39 | 38.71 | 39.05 | 39.05 | 39,100 |
Mar 18, 2024 | 39.24 | 39.95 | 39.24 | 39.52 | 39.52 | 69,300 |
Mar 15, 2024 | 38.89 | 39.29 | 38.89 | 39.25 | 39.25 | 73,200 |
Mar 14, 2024 | 39.10 | 39.82 | 38.87 | 39.05 | 39.05 | 38,300 |
Mar 13, 2024 | 38.83 | 39.30 | 38.83 | 39.21 | 39.21 | 63,700 |
Mar 12, 2024 | 39.15 | 39.53 | 38.95 | 38.95 | 38.95 | 30,900 |
Mar 11, 2024 | 39.37 | 39.37 | 38.49 | 39.15 | 39.15 | 41,300 |
Mar 08, 2024 | 40.25 | 40.64 | 39.45 | 39.70 | 39.70 | 77,200 |
Mar 07, 2024 | 39.59 | 40.33 | 39.50 | 39.93 | 39.93 | 80,500 |
Mar 06, 2024 | 38.56 | 39.76 | 38.56 | 39.49 | 39.49 | 75,100 |
Mar 05, 2024 | 37.74 | 38.40 | 37.07 | 38.37 | 38.37 | 109,600 |
Mar 04, 2024 | 38.25 | 38.39 | 37.53 | 37.75 | 37.75 | 36,800 |
Mar 01, 2024 | 38.17 | 38.29 | 37.77 | 38.29 | 38.29 | 47,000 |
Feb 29, 2024 | 37.97 | 38.67 | 37.77 | 38.18 | 38.18 | 41,900 |
Feb 28, 2024 | 39.12 | 39.12 | 37.86 | 37.94 | 37.94 | 71,000 |
Feb 27, 2024 | 39.50 | 39.67 | 38.89 | 39.52 | 39.52 | 62,300 |
Feb 26, 2024 | 37.83 | 39.57 | 37.67 | 39.56 | 39.56 | 79,500 |
Feb 23, 2024 | 37.79 | 38.34 | 37.60 | 37.69 | 37.69 | 205,200 |
Feb 22, 2024 | 38.22 | 38.44 | 37.73 | 38.07 | 38.07 | 58,500 |
Feb 21, 2024 | 38.69 | 38.69 | 37.91 | 38.26 | 38.26 | 36,000 |
Feb 20, 2024 | 39.44 | 39.71 | 38.53 | 38.69 | 38.69 | 48,600 |
Feb 16, 2024 | 39.61 | 40.44 | 39.55 | 39.86 | 39.86 | 86,800 |
Feb 15, 2024 | 39.50 | 40.20 | 39.20 | 39.81 | 39.81 | 60,000 |
Feb 14, 2024 | 39.48 | 39.72 | 38.81 | 39.33 | 39.33 | 41,000 |
Feb 13, 2024 | 39.93 | 40.13 | 38.72 | 38.88 | 38.88 | 52,900 |
Feb 12, 2024 | 40.32 | 40.95 | 40.00 | 40.75 | 40.75 | 128,100 |
Feb 09, 2024 | 39.23 | 40.74 | 38.96 | 40.23 | 40.23 | 54,300 |
Feb 08, 2024 | 39.55 | 39.90 | 38.86 | 39.33 | 39.33 | 41,300 |
Feb 07, 2024 | 39.68 | 40.18 | 39.42 | 39.48 | 39.48 | 47,600 |
Feb 06, 2024 | 39.17 | 40.28 | 38.83 | 39.99 | 39.99 | 67,600 |
Feb 05, 2024 | 40.29 | 40.29 | 39.14 | 39.15 | 39.15 | 44,000 |
Feb 02, 2024 | 40.74 | 41.22 | 40.51 | 40.68 | 40.68 | 35,500 |
Feb 01, 2024 | 40.60 | 41.27 | 40.50 | 41.25 | 41.25 | 64,500 |
Jan 31, 2024 | 42.38 | 42.46 | 40.40 | 40.44 | 40.44 | 74,600 |
Jan 30, 2024 | 42.69 | 43.08 | 42.15 | 42.43 | 42.43 | 79,800 |
Jan 29, 2024 | 42.20 | 42.89 | 42.03 | 42.88 | 42.88 | 44,900 |
Jan 26, 2024 | 42.46 | 42.65 | 42.27 | 42.44 | 42.44 | 34,600 |
Jan 25, 2024 | 42.68 | 42.68 | 42.07 | 42.21 | 42.21 | 91,100 |
Jan 24, 2024 | 42.50 | 42.63 | 42.15 | 42.28 | 42.28 | 44,400 |
Jan 23, 2024 | 43.00 | 43.00 | 42.14 | 42.30 | 42.30 | 68,800 |
Jan 22, 2024 | 41.88 | 42.56 | 41.66 | 42.47 | 42.47 | 76,700 |
Jan 19, 2024 | 41.54 | 41.99 | 41.03 | 41.50 | 41.50 | 77,800 |
Jan 18, 2024 | 40.02 | 41.25 | 39.62 | 41.23 | 41.23 | 100,800 |
Jan 17, 2024 | 39.87 | 40.67 | 39.87 | 40.06 | 40.06 | 91,400 |
Jan 16, 2024 | 41.07 | 41.15 | 40.19 | 40.46 | 40.46 | 59,000 |
Jan 12, 2024 | 41.88 | 42.21 | 40.92 | 41.07 | 41.07 | 52,300 |
Jan 11, 2024 | 39.87 | 41.58 | 39.87 | 41.33 | 41.33 | 126,200 |
Jan 10, 2024 | 39.21 | 40.31 | 38.98 | 40.04 | 40.04 | 99,000 |
Jan 09, 2024 | 38.57 | 39.31 | 38.17 | 39.16 | 39.16 | 81,100 |
Jan 08, 2024 | 40.33 | 41.18 | 38.51 | 39.05 | 39.05 | 140,900 |
Jan 05, 2024 | 39.00 | 44.96 | 39.00 | 40.66 | 40.66 | 439,400 |
Jan 04, 2024 | 40.24 | 40.86 | 39.03 | 39.37 | 39.37 | 304,400 |
Jan 03, 2024 | 40.98 | 41.41 | 39.61 | 39.89 | 39.89 | 166,400 |
Jan 02, 2024 | 43.38 | 43.43 | 40.32 | 40.72 | 40.72 | 132,600 |
Dec 29, 2023 | 43.12 | 43.67 | 42.63 | 43.53 | 43.53 | 158,100 |
Dec 28, 2023 | 42.79 | 43.07 | 42.44 | 42.97 | 42.97 | 46,400 |
Dec 27, 2023 | 42.34 | 42.90 | 42.34 | 42.86 | 42.86 | 45,300 |
Dec 26, 2023 | 41.20 | 42.55 | 41.20 | 42.50 | 42.50 | 55,200 |
Dec 22, 2023 | 41.49 | 41.94 | 40.59 | 41.61 | 41.61 | 68,600 |
Dec 21, 2023 | 41.71 | 41.88 | 40.80 | 41.47 | 41.47 | 67,200 |
Dec 20, 2023 | 41.28 | 42.33 | 40.71 | 41.13 | 41.13 | 71,300 |
Dec 19, 2023 | 40.65 | 41.76 | 40.65 | 41.15 | 41.15 | 77,000 |
Dec 18, 2023 | 40.38 | 40.89 | 39.79 | 40.70 | 40.70 | 45,300 |
Dec 15, 2023 | 41.00 | 41.00 | 39.64 | 40.32 | 40.32 | 115,300 |
Dec 14, 2023 | 40.44 | 40.93 | 39.53 | 40.71 | 40.71 | 83,000 |
Dec 13, 2023 | 39.50 | 40.21 | 38.34 | 40.21 | 40.21 | 72,900 |
Dec 12, 2023 | 39.64 | 40.13 | 39.34 | 39.46 | 39.46 | 34,000 |
Dec 11, 2023 | 39.94 | 40.02 | 39.61 | 39.73 | 39.73 | 27,400 |
Dec 08, 2023 | 40.39 | 40.48 | 39.82 | 39.93 | 39.93 | 38,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |