Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 50.60 | 50.66 | 49.88 | 49.95 | 49.95 | 529,780 |
Apr 17, 2024 | 50.84 | 52.36 | 50.32 | 50.64 | 50.64 | 979,016 |
Apr 16, 2024 | 50.08 | 51.34 | 50.06 | 50.96 | 50.96 | 649,207 |
Apr 15, 2024 | 50.08 | 51.40 | 49.88 | 50.82 | 50.82 | 657,476 |
Apr 12, 2024 | 50.28 | 50.72 | 49.79 | 49.81 | 49.81 | 354,855 |
Apr 11, 2024 | 50.98 | 51.44 | 49.73 | 49.89 | 49.89 | 571,677 |
Apr 10, 2024 | 51.86 | 52.18 | 50.96 | 51.10 | 51.10 | 469,250 |
Apr 09, 2024 | 52.38 | 52.52 | 51.34 | 51.54 | 51.54 | 371,075 |
Apr 08, 2024 | 51.06 | 52.52 | 50.94 | 52.44 | 52.44 | 689,524 |
Apr 05, 2024 | 51.24 | 51.94 | 50.86 | 51.22 | 51.22 | 518,059 |
Apr 04, 2024 | 51.42 | 51.96 | 51.22 | 51.90 | 51.90 | 494,805 |
Apr 03, 2024 | 50.46 | 51.38 | 50.26 | 51.34 | 51.34 | 483,507 |
Apr 02, 2024 | 50.72 | 51.66 | 50.30 | 50.46 | 50.46 | 655,444 |
Mar 28, 2024 | 50.46 | 50.90 | 49.75 | 50.68 | 50.68 | 544,043 |
Mar 27, 2024 | 49.85 | 50.32 | 49.57 | 50.24 | 50.24 | 399,593 |
Mar 26, 2024 | 50.54 | 50.80 | 49.82 | 49.91 | 49.91 | 407,289 |
Mar 25, 2024 | 50.42 | 50.90 | 50.16 | 50.66 | 50.66 | 243,325 |
Mar 22, 2024 | 50.00 | 50.90 | 49.82 | 50.58 | 50.58 | 531,986 |
Mar 21, 2024 | 50.32 | 50.64 | 49.91 | 49.91 | 49.91 | 636,814 |
Mar 20, 2024 | 48.91 | 50.16 | 48.73 | 49.99 | 49.99 | 578,124 |
Mar 19, 2024 | 48.30 | 48.95 | 47.92 | 48.94 | 48.94 | 477,887 |
Mar 18, 2024 | 48.00 | 48.70 | 47.94 | 48.40 | 48.40 | 631,140 |
Mar 15, 2024 | 48.25 | 48.27 | 47.81 | 47.91 | 47.91 | 1,689,980 |
Mar 14, 2024 | 48.62 | 48.81 | 47.97 | 47.98 | 47.98 | 590,572 |
Mar 13, 2024 | 49.07 | 49.22 | 48.10 | 48.66 | 48.66 | 702,712 |
Mar 12, 2024 | 48.18 | 49.22 | 48.11 | 49.22 | 49.22 | 521,814 |
Mar 11, 2024 | 48.72 | 48.96 | 48.06 | 48.15 | 48.15 | 398,605 |
Mar 08, 2024 | 48.22 | 49.11 | 48.17 | 49.11 | 49.11 | 509,154 |
Mar 07, 2024 | 48.15 | 48.94 | 47.96 | 48.21 | 48.21 | 579,024 |
Mar 06, 2024 | 48.72 | 49.46 | 48.33 | 48.33 | 48.33 | 613,265 |
Mar 05, 2024 | 49.02 | 49.11 | 48.36 | 48.77 | 48.77 | 635,768 |
Mar 04, 2024 | 50.20 | 50.20 | 49.16 | 49.36 | 49.36 | 550,028 |
Mar 01, 2024 | 50.00 | 50.72 | 49.64 | 50.42 | 50.42 | 531,541 |
Feb 29, 2024 | 49.21 | 50.68 | 49.21 | 50.30 | 50.30 | 1,020,427 |
Feb 28, 2024 | 50.28 | 50.28 | 49.13 | 49.43 | 49.43 | 306,675 |
Feb 27, 2024 | 49.98 | 50.52 | 49.58 | 49.96 | 49.96 | 326,323 |
Feb 26, 2024 | 49.75 | 50.24 | 49.48 | 50.08 | 50.08 | 379,112 |
Feb 23, 2024 | 49.99 | 50.40 | 49.51 | 50.00 | 50.00 | 684,203 |
Feb 22, 2024 | 47.80 | 51.40 | 47.30 | 49.83 | 49.83 | 1,303,906 |
Feb 21, 2024 | 47.72 | 47.80 | 47.43 | 47.57 | 47.57 | 344,545 |
Feb 20, 2024 | 46.74 | 47.85 | 46.50 | 47.85 | 47.85 | 378,020 |
Feb 19, 2024 | 48.23 | 48.23 | 46.84 | 46.98 | 46.98 | 424,358 |
Feb 16, 2024 | 48.91 | 49.10 | 48.15 | 48.17 | 48.17 | 740,888 |
Feb 15, 2024 | 48.80 | 49.41 | 48.65 | 48.78 | 48.78 | 260,964 |
Feb 14, 2024 | 49.23 | 49.23 | 48.42 | 48.75 | 48.75 | 304,068 |
Feb 13, 2024 | 49.14 | 49.16 | 48.30 | 48.70 | 48.70 | 381,405 |
Feb 12, 2024 | 48.30 | 49.20 | 48.22 | 49.20 | 49.20 | 381,727 |
Feb 09, 2024 | 47.95 | 48.42 | 47.95 | 48.20 | 48.20 | 327,866 |
Feb 08, 2024 | 47.78 | 48.11 | 47.72 | 47.95 | 47.95 | 209,087 |
Feb 07, 2024 | 48.28 | 48.41 | 47.78 | 47.78 | 47.78 | 284,932 |
Feb 06, 2024 | 47.28 | 48.52 | 47.27 | 48.25 | 48.25 | 457,205 |
Feb 05, 2024 | 46.90 | 47.48 | 46.86 | 47.32 | 47.32 | 482,124 |
Feb 02, 2024 | 47.99 | 48.11 | 44.57 | 47.00 | 47.00 | 1,719,257 |
Feb 01, 2024 | 48.80 | 48.94 | 47.53 | 47.75 | 47.75 | 788,427 |
Jan 31, 2024 | 49.14 | 49.33 | 48.86 | 49.08 | 49.08 | 513,187 |
Jan 30, 2024 | 49.01 | 49.24 | 48.37 | 49.21 | 49.21 | 545,814 |
Jan 29, 2024 | 49.00 | 49.21 | 48.33 | 49.02 | 49.02 | 528,556 |
Jan 26, 2024 | 47.84 | 49.59 | 47.84 | 49.22 | 49.22 | 1,258,047 |
Jan 25, 2024 | 47.78 | 48.05 | 47.31 | 47.84 | 47.84 | 297,281 |
Jan 24, 2024 | 47.50 | 47.98 | 47.34 | 47.82 | 47.82 | 401,073 |
Jan 23, 2024 | 47.70 | 47.85 | 47.02 | 47.50 | 47.50 | 829,131 |
Jan 22, 2024 | 47.42 | 47.75 | 46.99 | 47.66 | 47.66 | 474,420 |
Jan 19, 2024 | 47.87 | 48.12 | 47.08 | 47.29 | 47.29 | 888,806 |
Jan 18, 2024 | 48.15 | 48.63 | 47.82 | 47.94 | 47.94 | 418,826 |
Jan 17, 2024 | 47.78 | 48.18 | 47.55 | 48.00 | 48.00 | 543,574 |
Jan 16, 2024 | 48.50 | 48.60 | 48.00 | 48.26 | 48.26 | 554,752 |
Jan 15, 2024 | 49.30 | 50.18 | 48.63 | 48.94 | 48.94 | 389,907 |
Jan 12, 2024 | 49.69 | 50.04 | 49.08 | 49.22 | 49.22 | 573,662 |
Jan 11, 2024 | 50.40 | 50.50 | 49.31 | 49.79 | 49.79 | 869,549 |
Jan 10, 2024 | 51.00 | 51.00 | 50.12 | 50.38 | 50.38 | 680,408 |
Jan 09, 2024 | 51.80 | 52.76 | 50.22 | 51.30 | 51.30 | 1,066,957 |
Jan 08, 2024 | 52.32 | 52.58 | 51.52 | 51.84 | 51.84 | 618,003 |
Jan 05, 2024 | 52.52 | 53.14 | 51.94 | 52.58 | 52.58 | 365,932 |
Jan 04, 2024 | 52.10 | 52.78 | 52.06 | 52.78 | 52.78 | 394,701 |
Jan 03, 2024 | 52.24 | 52.68 | 51.94 | 52.18 | 52.18 | 424,294 |
Jan 02, 2024 | 52.78 | 53.28 | 52.36 | 52.36 | 52.36 | 578,015 |
Dec 29, 2023 | 52.92 | 53.04 | 52.60 | 52.68 | 52.68 | 290,240 |
Dec 28, 2023 | 53.12 | 53.12 | 52.72 | 52.84 | 52.84 | 364,694 |
Dec 27, 2023 | 53.06 | 53.10 | 52.76 | 53.00 | 53.00 | 354,562 |
Dec 22, 2023 | 53.20 | 53.52 | 52.98 | 53.10 | 53.10 | 514,570 |
Dec 21, 2023 | 53.46 | 54.70 | 53.20 | 53.20 | 53.20 | 1,158,193 |
Dec 20, 2023 | 53.76 | 54.44 | 53.36 | 53.60 | 53.60 | 772,046 |
Dec 19, 2023 | 54.36 | 54.68 | 53.64 | 53.74 | 53.74 | 1,477,925 |
Dec 18, 2023 | 52.26 | 53.04 | 52.26 | 53.00 | 53.00 | 630,615 |
Dec 15, 2023 | 52.24 | 52.42 | 51.76 | 52.26 | 52.26 | 1,716,536 |
Dec 14, 2023 | 51.48 | 52.14 | 50.88 | 52.14 | 52.14 | 1,200,600 |
Dec 13, 2023 | 50.20 | 51.06 | 50.18 | 51.04 | 51.04 | 413,046 |
Dec 12, 2023 | 50.20 | 50.74 | 49.84 | 50.18 | 50.18 | 605,537 |
Dec 11, 2023 | 51.08 | 51.34 | 50.48 | 50.68 | 50.68 | 724,931 |
Dec 08, 2023 | 51.46 | 51.62 | 50.86 | 51.14 | 51.14 | 475,824 |
Dec 07, 2023 | 51.04 | 51.40 | 50.56 | 51.28 | 51.28 | 445,779 |
Dec 06, 2023 | 50.34 | 51.50 | 49.91 | 51.24 | 51.24 | 487,885 |
Dec 05, 2023 | 49.90 | 50.14 | 49.61 | 50.14 | 50.14 | 455,489 |
Dec 04, 2023 | 50.70 | 51.02 | 50.20 | 50.32 | 50.32 | 636,109 |
Dec 01, 2023 | 48.58 | 51.00 | 48.58 | 51.00 | 51.00 | 1,847,954 |
Nov 30, 2023 | 48.60 | 48.82 | 48.11 | 48.20 | 48.20 | 1,503,193 |
Nov 29, 2023 | 49.00 | 49.00 | 47.98 | 48.60 | 48.60 | 724,859 |
Nov 28, 2023 | 48.40 | 48.90 | 47.89 | 48.90 | 48.90 | 842,247 |
Nov 27, 2023 | 48.83 | 48.83 | 48.04 | 48.62 | 48.62 | 563,000 |
Nov 24, 2023 | 47.60 | 49.00 | 47.21 | 48.71 | 48.71 | 603,864 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |