Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 38.11 | 38.62 | 37.47 | 37.85 | 37.85 | 1,434,000 |
May 09, 2024 | 38.19 | 39.76 | 37.65 | 37.94 | 37.94 | 2,348,000 |
May 08, 2024 | 40.50 | 41.76 | 35.22 | 38.00 | 38.00 | 9,294,200 |
May 07, 2024 | 45.95 | 46.39 | 45.30 | 45.80 | 45.80 | 634,300 |
May 06, 2024 | 45.68 | 46.84 | 45.53 | 46.21 | 46.21 | 727,500 |
May 03, 2024 | 45.60 | 45.65 | 44.12 | 45.21 | 45.21 | 1,107,800 |
May 02, 2024 | 45.39 | 45.64 | 44.15 | 44.70 | 44.70 | 526,500 |
May 01, 2024 | 45.08 | 46.17 | 44.65 | 44.88 | 44.88 | 503,100 |
Apr 30, 2024 | 45.38 | 46.16 | 44.77 | 44.80 | 44.80 | 928,100 |
Apr 29, 2024 | 46.00 | 46.58 | 45.36 | 45.68 | 45.68 | 408,200 |
Apr 26, 2024 | 45.82 | 46.53 | 45.76 | 45.93 | 45.93 | 375,700 |
Apr 25, 2024 | 45.49 | 46.24 | 45.16 | 45.85 | 45.85 | 516,200 |
Apr 24, 2024 | 46.10 | 46.96 | 46.05 | 46.49 | 46.49 | 486,300 |
Apr 23, 2024 | 44.68 | 46.56 | 44.13 | 46.17 | 46.17 | 521,600 |
Apr 22, 2024 | 45.33 | 45.55 | 44.05 | 44.72 | 44.72 | 548,200 |
Apr 19, 2024 | 44.10 | 44.37 | 43.60 | 44.31 | 44.31 | 360,000 |
Apr 18, 2024 | 44.01 | 44.56 | 43.44 | 44.15 | 44.15 | 547,900 |
Apr 17, 2024 | 44.42 | 45.00 | 43.71 | 43.80 | 43.80 | 594,800 |
Apr 16, 2024 | 45.16 | 45.31 | 43.69 | 44.18 | 44.18 | 972,000 |
Apr 15, 2024 | 48.00 | 48.00 | 45.70 | 45.75 | 45.75 | 1,007,100 |
Apr 12, 2024 | 49.75 | 49.88 | 47.72 | 47.90 | 47.90 | 542,000 |
Apr 11, 2024 | 50.25 | 50.40 | 49.31 | 50.29 | 50.29 | 430,000 |
Apr 10, 2024 | 49.07 | 50.30 | 48.99 | 50.02 | 50.02 | 704,000 |
Apr 09, 2024 | 48.88 | 50.55 | 48.88 | 50.35 | 50.35 | 535,700 |
Apr 08, 2024 | 48.66 | 49.19 | 48.04 | 48.86 | 48.86 | 416,700 |
Apr 05, 2024 | 47.98 | 48.99 | 47.71 | 48.76 | 48.76 | 404,400 |
Apr 04, 2024 | 49.25 | 49.74 | 47.82 | 47.96 | 47.96 | 467,700 |
Apr 03, 2024 | 48.13 | 48.72 | 47.90 | 48.64 | 48.64 | 341,300 |
Apr 02, 2024 | 48.28 | 48.65 | 47.66 | 48.45 | 48.45 | 410,200 |
Apr 01, 2024 | 49.19 | 49.68 | 48.59 | 49.18 | 49.18 | 526,200 |
Mar 28, 2024 | 48.37 | 49.78 | 48.21 | 49.04 | 49.04 | 522,500 |
Mar 27, 2024 | 49.64 | 49.84 | 48.40 | 48.71 | 48.71 | 458,400 |
Mar 26, 2024 | 48.58 | 49.81 | 47.64 | 49.32 | 49.32 | 855,400 |
Mar 25, 2024 | 49.09 | 49.37 | 47.98 | 48.11 | 48.11 | 826,500 |
Mar 22, 2024 | 50.66 | 50.69 | 48.99 | 49.17 | 49.17 | 836,500 |
Mar 21, 2024 | 51.81 | 51.88 | 50.38 | 50.45 | 50.45 | 1,098,600 |
Mar 20, 2024 | 51.01 | 51.99 | 50.58 | 51.18 | 51.18 | 488,100 |
Mar 19, 2024 | 50.97 | 51.64 | 50.53 | 50.90 | 50.90 | 749,900 |
Mar 18, 2024 | 50.00 | 51.19 | 49.50 | 51.08 | 51.08 | 793,900 |
Mar 15, 2024 | 50.60 | 51.21 | 49.60 | 50.31 | 50.31 | 1,891,100 |
Mar 14, 2024 | 52.72 | 53.04 | 50.94 | 51.53 | 51.53 | 917,200 |
Mar 13, 2024 | 53.41 | 53.75 | 52.61 | 53.07 | 53.07 | 819,600 |
Mar 12, 2024 | 54.45 | 54.67 | 53.55 | 53.76 | 53.76 | 409,100 |
Mar 11, 2024 | 53.88 | 55.01 | 53.00 | 54.30 | 54.30 | 638,600 |
Mar 08, 2024 | 55.23 | 55.99 | 53.86 | 53.90 | 53.90 | 727,200 |
Mar 07, 2024 | 54.50 | 55.26 | 53.95 | 54.59 | 54.59 | 803,000 |
Mar 06, 2024 | 56.71 | 56.98 | 54.36 | 54.44 | 54.44 | 676,100 |
Mar 05, 2024 | 57.77 | 57.77 | 55.67 | 55.86 | 55.86 | 628,100 |
Mar 04, 2024 | 58.71 | 59.43 | 58.27 | 58.81 | 58.81 | 477,100 |
Mar 01, 2024 | 58.66 | 58.92 | 56.97 | 58.60 | 58.60 | 539,700 |
Feb 29, 2024 | 58.00 | 59.13 | 57.76 | 58.58 | 58.58 | 975,200 |
Feb 28, 2024 | 55.80 | 57.09 | 55.62 | 56.90 | 56.90 | 394,500 |
Feb 27, 2024 | 56.82 | 56.82 | 55.87 | 56.31 | 56.31 | 464,300 |
Feb 26, 2024 | 55.09 | 56.53 | 54.60 | 55.95 | 55.95 | 413,700 |
Feb 23, 2024 | 55.28 | 55.81 | 54.54 | 55.19 | 55.19 | 691,300 |
Feb 22, 2024 | 55.35 | 55.81 | 54.56 | 54.90 | 54.90 | 713,600 |
Feb 21, 2024 | 55.80 | 57.16 | 53.42 | 54.27 | 54.27 | 1,655,800 |
Feb 20, 2024 | 58.89 | 59.28 | 57.87 | 58.91 | 58.91 | 485,900 |
Feb 16, 2024 | 59.40 | 60.03 | 58.77 | 59.78 | 59.78 | 751,100 |
Feb 15, 2024 | 61.79 | 61.79 | 59.74 | 60.32 | 60.32 | 522,300 |
Feb 14, 2024 | 59.85 | 60.86 | 59.19 | 60.60 | 60.60 | 745,100 |
Feb 13, 2024 | 58.33 | 60.29 | 57.29 | 58.75 | 58.75 | 734,700 |
Feb 12, 2024 | 61.52 | 61.88 | 59.79 | 60.96 | 60.96 | 810,400 |
Feb 09, 2024 | 59.00 | 61.54 | 59.00 | 61.47 | 61.47 | 1,182,300 |
Feb 08, 2024 | 53.77 | 58.79 | 53.47 | 58.73 | 58.73 | 2,383,400 |
Feb 07, 2024 | 57.77 | 58.37 | 56.80 | 56.99 | 56.99 | 1,018,500 |
Feb 06, 2024 | 55.67 | 57.23 | 55.35 | 57.18 | 57.18 | 809,800 |
Feb 05, 2024 | 55.97 | 56.55 | 54.56 | 55.43 | 55.43 | 948,000 |
Feb 02, 2024 | 56.02 | 57.14 | 55.64 | 56.79 | 56.79 | 531,300 |
Feb 01, 2024 | 55.15 | 56.61 | 54.86 | 56.42 | 56.42 | 651,500 |
Jan 31, 2024 | 58.21 | 58.27 | 54.85 | 55.03 | 55.03 | 785,900 |
Jan 30, 2024 | 57.89 | 58.65 | 56.92 | 58.11 | 58.11 | 1,099,500 |
Jan 29, 2024 | 56.25 | 57.90 | 56.25 | 57.59 | 57.59 | 1,808,700 |
Jan 26, 2024 | 55.72 | 55.72 | 54.52 | 54.55 | 54.55 | 396,000 |
Jan 25, 2024 | 56.21 | 56.38 | 54.58 | 55.40 | 55.40 | 714,300 |
Jan 24, 2024 | 55.37 | 56.88 | 54.94 | 55.19 | 55.19 | 531,500 |
Jan 23, 2024 | 55.43 | 55.87 | 54.12 | 54.82 | 54.82 | 590,700 |
Jan 22, 2024 | 55.41 | 56.08 | 54.39 | 54.90 | 54.90 | 744,100 |
Jan 19, 2024 | 55.29 | 55.74 | 54.01 | 54.52 | 54.52 | 530,200 |
Jan 18, 2024 | 54.86 | 55.15 | 54.01 | 54.86 | 54.86 | 401,800 |
Jan 17, 2024 | 53.65 | 54.41 | 52.31 | 54.33 | 54.33 | 529,800 |
Jan 16, 2024 | 54.65 | 55.35 | 54.02 | 54.41 | 54.41 | 578,800 |
Jan 12, 2024 | 54.64 | 55.39 | 53.99 | 55.05 | 55.05 | 667,300 |
Jan 11, 2024 | 54.36 | 55.28 | 53.24 | 54.08 | 54.08 | 635,400 |
Jan 10, 2024 | 54.83 | 54.97 | 52.90 | 54.36 | 54.36 | 1,294,700 |
Jan 09, 2024 | 52.32 | 55.17 | 52.32 | 53.88 | 53.88 | 661,900 |
Jan 08, 2024 | 51.67 | 52.97 | 51.67 | 52.97 | 52.97 | 520,200 |
Jan 05, 2024 | 51.47 | 52.99 | 51.32 | 51.46 | 51.46 | 530,300 |
Jan 04, 2024 | 53.35 | 53.35 | 51.89 | 52.00 | 52.00 | 672,600 |
Jan 03, 2024 | 54.51 | 54.51 | 52.76 | 52.90 | 52.90 | 836,200 |
Jan 02, 2024 | 56.25 | 56.49 | 54.60 | 54.98 | 54.98 | 660,700 |
Dec 29, 2023 | 57.95 | 58.11 | 56.64 | 57.10 | 57.10 | 430,800 |
Dec 28, 2023 | 58.57 | 58.57 | 57.86 | 58.02 | 58.02 | 245,600 |
Dec 27, 2023 | 58.34 | 58.92 | 57.94 | 58.43 | 58.43 | 413,100 |
Dec 26, 2023 | 59.53 | 59.85 | 58.53 | 58.53 | 58.53 | 328,800 |
Dec 22, 2023 | 58.95 | 60.08 | 57.78 | 59.58 | 59.58 | 498,200 |
Dec 21, 2023 | 58.89 | 59.38 | 57.50 | 59.00 | 59.00 | 817,300 |
Dec 20, 2023 | 58.36 | 59.80 | 57.78 | 58.19 | 58.19 | 838,500 |
Dec 19, 2023 | 59.29 | 59.35 | 58.60 | 58.75 | 58.75 | 765,200 |
Dec 18, 2023 | 59.00 | 59.30 | 58.23 | 59.05 | 59.05 | 578,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |