Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 37.92 | 37.93 | 37.55 | 37.60 | 37.60 | 2,376 |
Apr 25, 2024 | 37.49 | 37.50 | 37.21 | 37.21 | 37.21 | 3,100 |
Apr 24, 2024 | 37.55 | 37.85 | 37.37 | 37.37 | 37.37 | 2,700 |
Apr 23, 2024 | 37.62 | 37.86 | 37.55 | 37.55 | 37.55 | 2,100 |
Apr 22, 2024 | 37.64 | 38.86 | 37.46 | 37.79 | 37.79 | 6,100 |
Apr 19, 2024 | 38.82 | 39.00 | 37.57 | 37.61 | 37.61 | 6,000 |
Apr 18, 2024 | 39.00 | 39.18 | 38.80 | 39.18 | 39.18 | 134,400 |
Apr 17, 2024 | 38.52 | 39.17 | 38.52 | 39.11 | 39.11 | 2,200 |
Apr 16, 2024 | 39.00 | 39.36 | 38.80 | 39.10 | 39.10 | 5,300 |
Apr 15, 2024 | 39.30 | 39.42 | 38.91 | 39.00 | 39.00 | 6,900 |
Apr 12, 2024 | 39.25 | 39.92 | 39.25 | 39.30 | 39.30 | 14,600 |
Apr 11, 2024 | 39.51 | 39.70 | 39.50 | 39.50 | 39.50 | 7,600 |
Apr 10, 2024 | 39.50 | 39.51 | 39.46 | 39.50 | 39.50 | 6,000 |
Apr 09, 2024 | 39.44 | 39.50 | 39.40 | 39.43 | 39.43 | 1,000 |
Apr 08, 2024 | 39.50 | 39.69 | 39.50 | 39.51 | 39.51 | 2,800 |
Apr 05, 2024 | 39.19 | 39.61 | 38.95 | 39.59 | 39.59 | 4,100 |
Apr 04, 2024 | 39.70 | 40.12 | 39.50 | 39.50 | 39.50 | 16,700 |
Apr 03, 2024 | 39.04 | 39.70 | 38.88 | 39.70 | 39.70 | 9,000 |
Apr 02, 2024 | 39.00 | 39.09 | 38.97 | 38.97 | 38.97 | 3,100 |
Apr 01, 2024 | 38.94 | 39.12 | 38.94 | 39.00 | 39.00 | 2,900 |
Mar 28, 2024 | 39.10 | 39.35 | 39.05 | 39.21 | 39.21 | 24,000 |
Mar 27, 2024 | 39.21 | 39.45 | 39.08 | 39.37 | 39.37 | 4,500 |
Mar 26, 2024 | 38.70 | 39.32 | 38.70 | 39.25 | 39.25 | 105,400 |
Mar 25, 2024 | 38.72 | 39.17 | 38.72 | 38.90 | 38.90 | 4,000 |
Mar 22, 2024 | 39.00 | 39.05 | 38.50 | 38.70 | 38.70 | 17,400 |
Mar 21, 2024 | 38.90 | 39.21 | 38.90 | 39.00 | 39.00 | 7,800 |
Mar 20, 2024 | 38.66 | 38.95 | 38.65 | 38.95 | 38.95 | 3,400 |
Mar 19, 2024 | 38.52 | 38.66 | 38.52 | 38.66 | 38.66 | 4,500 |
Mar 18, 2024 | 38.50 | 38.76 | 38.50 | 38.76 | 38.76 | 5,200 |
Mar 15, 2024 | 38.50 | 38.87 | 38.50 | 38.50 | 38.50 | 6,400 |
Mar 14, 2024 | 38.20 | 38.89 | 38.20 | 38.64 | 38.64 | 2,100 |
Mar 13, 2024 | 37.96 | 38.30 | 37.96 | 38.30 | 38.30 | 3,800 |
Mar 12, 2024 | 37.52 | 38.08 | 37.52 | 38.08 | 38.08 | 13,200 |
Mar 11, 2024 | 37.51 | 37.90 | 37.51 | 37.70 | 37.70 | 5,500 |
Mar 08, 2024 | 37.95 | 37.95 | 37.64 | 37.86 | 37.86 | 20,700 |
Mar 07, 2024 | 37.21 | 37.53 | 37.15 | 37.50 | 37.50 | 24,200 |
Mar 06, 2024 | 37.83 | 37.83 | 37.00 | 37.17 | 37.17 | 15,000 |
Mar 05, 2024 | 38.00 | 38.36 | 37.92 | 37.92 | 37.92 | 9,600 |
Mar 04, 2024 | 38.01 | 38.02 | 37.42 | 37.75 | 37.75 | 29,900 |
Mar 01, 2024 | 36.75 | 38.10 | 36.10 | 38.10 | 38.10 | 23,600 |
Feb 29, 2024 | 38.99 | 38.99 | 36.40 | 36.90 | 36.90 | 21,500 |
Feb 28, 2024 | 39.60 | 40.09 | 38.97 | 39.35 | 39.35 | 12,900 |
Feb 27, 2024 | 39.03 | 39.85 | 39.03 | 39.85 | 39.85 | 13,000 |
Feb 26, 2024 | 39.47 | 39.48 | 38.72 | 39.01 | 39.01 | 6,400 |
Feb 23, 2024 | 38.84 | 39.35 | 38.84 | 39.33 | 39.33 | 4,900 |
Feb 22, 2024 | 38.51 | 39.17 | 38.26 | 38.65 | 38.65 | 8,400 |
Feb 21, 2024 | 38.50 | 38.57 | 38.50 | 38.50 | 38.50 | 2,500 |
Feb 20, 2024 | 38.82 | 38.85 | 38.39 | 38.50 | 38.50 | 1,900 |
Feb 16, 2024 | 38.70 | 38.80 | 38.48 | 38.70 | 38.70 | 1,700 |
Feb 15, 2024 | 38.25 | 39.05 | 38.25 | 38.69 | 38.69 | 4,400 |
Feb 14, 2024 | 38.26 | 38.37 | 38.25 | 38.33 | 38.33 | 6,000 |
Feb 13, 2024 | 38.28 | 38.59 | 38.25 | 38.28 | 38.28 | 10,000 |
Feb 12, 2024 | 38.26 | 38.45 | 38.25 | 38.35 | 38.35 | 4,400 |
Feb 09, 2024 | 38.18 | 38.40 | 38.18 | 38.25 | 38.25 | 1,600 |
Feb 08, 2024 | 38.20 | 38.40 | 38.15 | 38.20 | 38.20 | 2,500 |
Feb 07, 2024 | 38.50 | 38.51 | 38.02 | 38.20 | 38.20 | 10,200 |
Feb 06, 2024 | 38.87 | 39.19 | 38.27 | 38.51 | 38.51 | 7,300 |
Feb 05, 2024 | 37.99 | 38.95 | 37.99 | 38.55 | 38.55 | 6,700 |
Feb 02, 2024 | 38.00 | 38.65 | 37.63 | 38.56 | 38.56 | 6,200 |
Feb 01, 2024 | 37.01 | 38.59 | 36.88 | 38.59 | 38.59 | 53,100 |
Jan 31, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 4,300 |
Jan 30, 2024 | 36.90 | 37.30 | 36.66 | 36.96 | 36.96 | 4,800 |
Jan 29, 2024 | 37.10 | 37.19 | 36.96 | 37.06 | 37.06 | 6,300 |
Jan 26, 2024 | 37.01 | 37.07 | 36.54 | 37.07 | 37.07 | 8,200 |
Jan 25, 2024 | 37.30 | 37.45 | 37.00 | 37.10 | 37.10 | 4,900 |
Jan 24, 2024 | 37.31 | 37.40 | 37.05 | 37.05 | 37.05 | 3,800 |
Jan 23, 2024 | 37.30 | 37.31 | 37.20 | 37.31 | 37.31 | 2,000 |
Jan 22, 2024 | 37.34 | 37.35 | 37.11 | 37.20 | 37.20 | 1,900 |
Jan 19, 2024 | 37.74 | 37.75 | 37.30 | 37.34 | 37.34 | 3,800 |
Jan 18, 2024 | 37.65 | 37.75 | 37.19 | 37.75 | 37.75 | 1,300 |
Jan 17, 2024 | 37.06 | 37.65 | 37.05 | 37.65 | 37.65 | 3,100 |
Jan 16, 2024 | 37.62 | 37.75 | 37.06 | 37.35 | 37.35 | 3,700 |
Jan 15, 2024 | 37.50 | 37.95 | 37.50 | 37.95 | 37.95 | 3,400 |
Jan 12, 2024 | 37.05 | 37.83 | 37.05 | 37.57 | 37.57 | 4,500 |
Jan 11, 2024 | 36.67 | 37.02 | 36.50 | 37.02 | 37.02 | 3,500 |
Jan 10, 2024 | 37.03 | 37.03 | 36.25 | 36.52 | 36.52 | 7,500 |
Jan 09, 2024 | 36.75 | 36.97 | 36.67 | 36.67 | 36.67 | 15,900 |
Jan 08, 2024 | 36.80 | 36.94 | 36.75 | 36.90 | 36.90 | 8,200 |
Jan 05, 2024 | 36.73 | 36.81 | 36.69 | 36.80 | 36.80 | 4,600 |
Jan 04, 2024 | 36.40 | 36.56 | 36.12 | 36.56 | 36.56 | 2,000 |
Jan 03, 2024 | 36.90 | 36.90 | 36.27 | 36.40 | 36.40 | 3,200 |
Jan 02, 2024 | 36.72 | 36.83 | 36.69 | 36.69 | 36.69 | 4,500 |
Dec 29, 2023 | 36.51 | 36.80 | 36.42 | 36.58 | 36.58 | 6,500 |
Dec 28, 2023 | 36.41 | 36.59 | 36.35 | 36.35 | 36.35 | 4,800 |
Dec 27, 2023 | 37.14 | 37.14 | 36.68 | 36.80 | 36.80 | 5,000 |
Dec 22, 2023 | 36.02 | 36.91 | 36.02 | 36.69 | 36.69 | 3,300 |
Dec 21, 2023 | 36.61 | 36.61 | 36.30 | 36.55 | 36.55 | 3,200 |
Dec 20, 2023 | 37.00 | 37.22 | 36.70 | 36.92 | 36.92 | 6,400 |
Dec 19, 2023 | 36.43 | 37.05 | 36.29 | 36.87 | 36.87 | 6,700 |
Dec 18, 2023 | 37.00 | 37.00 | 36.25 | 36.25 | 36.25 | 3,900 |
Dec 15, 2023 | 37.18 | 37.18 | 37.00 | 37.00 | 37.00 | 1,600 |
Dec 14, 2023 | 36.99 | 37.56 | 36.99 | 37.27 | 37.27 | 4,900 |
Dec 13, 2023 | 36.53 | 36.87 | 36.49 | 36.83 | 36.83 | 2,700 |
Dec 12, 2023 | 36.29 | 36.56 | 36.29 | 36.53 | 36.53 | 1,400 |
Dec 11, 2023 | 36.49 | 36.80 | 36.34 | 36.52 | 36.52 | 2,600 |
Dec 08, 2023 | 36.75 | 36.96 | 36.75 | 36.88 | 36.88 | 600 |
Dec 07, 2023 | 35.95 | 37.40 | 35.83 | 37.00 | 37.00 | 8,300 |
Dec 06, 2023 | 35.40 | 35.72 | 35.38 | 35.63 | 35.63 | 1,900 |
Dec 05, 2023 | 35.50 | 35.50 | 35.17 | 35.31 | 35.31 | 5,100 |
Dec 04, 2023 | 35.59 | 35.98 | 35.29 | 35.48 | 35.48 | 4,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |