Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 45.85 | 46.18 | 45.83 | 46.18 | 46.18 | 1,100 |
Apr 30, 2024 | 46.26 | 46.57 | 45.87 | 45.96 | 45.96 | 19,400 |
Apr 29, 2024 | 46.43 | 46.80 | 46.43 | 46.80 | 46.80 | 4,200 |
Apr 26, 2024 | 46.37 | 46.79 | 46.37 | 46.79 | 46.79 | 2,100 |
Apr 25, 2024 | 46.39 | 46.59 | 46.39 | 46.59 | 46.59 | 1,600 |
Apr 24, 2024 | 47.29 | 47.29 | 46.92 | 47.29 | 47.29 | 2,300 |
Apr 23, 2024 | 47.60 | 47.60 | 47.21 | 47.24 | 47.24 | 2,300 |
Apr 22, 2024 | 46.60 | 47.01 | 46.60 | 47.01 | 47.01 | 4,400 |
Apr 19, 2024 | 46.11 | 46.11 | 45.84 | 46.04 | 46.04 | 3,600 |
Apr 18, 2024 | 46.02 | 46.09 | 45.75 | 45.88 | 45.88 | 5,000 |
Apr 17, 2024 | 45.84 | 45.88 | 45.56 | 45.82 | 45.82 | 7,200 |
Apr 16, 2024 | 45.72 | 45.88 | 45.52 | 45.68 | 45.68 | 6,400 |
Apr 15, 2024 | 46.77 | 46.77 | 46.25 | 46.40 | 46.40 | 3,900 |
Apr 12, 2024 | 45.15 | 45.15 | 45.01 | 45.09 | 45.09 | 5,400 |
Apr 11, 2024 | 45.50 | 45.65 | 45.25 | 45.64 | 45.64 | 4,000 |
Apr 10, 2024 | 45.86 | 45.98 | 45.86 | 45.98 | 45.98 | 3,100 |
Apr 09, 2024 | 46.87 | 46.87 | 46.47 | 46.63 | 46.63 | 3,400 |
Apr 08, 2024 | 46.48 | 46.67 | 46.48 | 46.67 | 46.67 | 4,000 |
Apr 05, 2024 | 46.24 | 46.39 | 46.19 | 46.39 | 46.39 | 10,100 |
Apr 04, 2024 | 47.09 | 47.09 | 46.62 | 46.62 | 46.62 | 5,200 |
Apr 03, 2024 | 46.41 | 46.68 | 46.40 | 46.56 | 46.56 | 6,000 |
Apr 02, 2024 | 46.17 | 46.24 | 46.13 | 46.24 | 46.24 | 8,000 |
Apr 01, 2024 | 46.02 | 46.27 | 45.97 | 46.27 | 46.27 | 2,900 |
Mar 28, 2024 | 46.24 | 46.45 | 46.24 | 46.45 | 46.45 | 2,500 |
Mar 27, 2024 | 46.49 | 46.51 | 46.49 | 46.51 | 46.51 | 2,400 |
Mar 26, 2024 | 45.36 | 45.44 | 45.35 | 45.44 | 45.44 | 2,800 |
Mar 25, 2024 | 45.08 | 45.11 | 44.96 | 44.99 | 44.99 | 6,700 |
Mar 22, 2024 | 44.16 | 44.17 | 44.01 | 44.01 | 44.01 | 1,900 |
Mar 21, 2024 | 44.24 | 44.29 | 44.20 | 44.27 | 44.27 | 4,300 |
Mar 20, 2024 | 43.98 | 44.53 | 43.98 | 44.53 | 44.53 | 3,200 |
Mar 19, 2024 | 43.82 | 43.99 | 43.82 | 43.99 | 43.99 | 2,500 |
Mar 18, 2024 | 43.36 | 43.72 | 43.36 | 43.57 | 43.57 | 1,600 |
Mar 15, 2024 | 42.89 | 43.48 | 42.89 | 43.48 | 43.48 | 7,100 |
Mar 14, 2024 | 42.96 | 43.60 | 42.60 | 43.60 | 43.60 | 8,600 |
Mar 13, 2024 | 43.27 | 43.44 | 43.16 | 43.16 | 43.16 | 1,800 |
Mar 12, 2024 | 42.75 | 43.21 | 42.75 | 43.13 | 43.13 | 1,800 |
Mar 11, 2024 | 42.30 | 42.53 | 42.28 | 42.52 | 42.52 | 5,300 |
Mar 08, 2024 | 42.50 | 42.69 | 42.43 | 42.43 | 42.43 | 3,800 |
Mar 07, 2024 | 42.22 | 42.22 | 42.15 | 42.17 | 42.17 | 1,100 |
Mar 06, 2024 | 41.75 | 41.86 | 41.74 | 41.74 | 41.74 | 1,500 |
Mar 05, 2024 | 40.97 | 41.34 | 40.89 | 41.22 | 41.22 | 4,400 |
Mar 04, 2024 | 41.33 | 41.33 | 40.86 | 40.99 | 40.99 | 3,000 |
Mar 01, 2024 | 42.31 | 42.33 | 42.17 | 42.25 | 42.25 | 3,800 |
Feb 29, 2024 | 42.29 | 42.40 | 42.24 | 42.38 | 42.38 | 1,900 |
Feb 28, 2024 | 41.28 | 41.51 | 41.14 | 41.48 | 41.48 | 7,900 |
Feb 27, 2024 | 42.44 | 42.82 | 42.44 | 42.68 | 42.68 | 1,800 |
Feb 26, 2024 | 43.13 | 43.13 | 42.82 | 42.99 | 42.99 | 2,900 |
Feb 23, 2024 | 43.34 | 43.34 | 43.17 | 43.17 | 43.17 | 4,400 |
Feb 22, 2024 | 43.39 | 43.44 | 43.27 | 43.44 | 43.44 | 58,300 |
Feb 21, 2024 | 42.88 | 42.95 | 42.80 | 42.83 | 42.83 | 4,800 |
Feb 20, 2024 | 42.70 | 42.70 | 42.38 | 42.38 | 42.38 | 1,900 |
Feb 16, 2024 | 42.56 | 42.56 | 42.01 | 42.01 | 42.01 | 13,900 |
Feb 15, 2024 | 41.79 | 42.18 | 41.79 | 42.15 | 42.15 | 26,300 |
Feb 14, 2024 | 41.10 | 41.45 | 41.10 | 41.40 | 41.40 | 11,600 |
Feb 13, 2024 | 41.39 | 41.54 | 40.99 | 41.08 | 41.08 | 7,000 |
Feb 12, 2024 | 41.40 | 41.53 | 41.38 | 41.48 | 41.48 | 5,500 |
Feb 09, 2024 | 40.77 | 41.11 | 40.77 | 41.11 | 41.11 | 4,300 |
Feb 08, 2024 | 40.74 | 40.88 | 40.42 | 40.83 | 40.83 | 4,200 |
Feb 07, 2024 | 41.00 | 41.00 | 40.58 | 40.92 | 40.92 | 9,400 |
Feb 06, 2024 | 41.01 | 41.41 | 41.01 | 41.09 | 41.09 | 6,700 |
Feb 05, 2024 | 40.83 | 40.83 | 40.51 | 40.70 | 40.70 | 6,300 |
Feb 02, 2024 | 42.50 | 42.50 | 42.24 | 42.42 | 42.42 | 2,500 |
Feb 01, 2024 | 42.70 | 43.23 | 42.70 | 42.93 | 42.93 | 4,100 |
Jan 31, 2024 | 43.03 | 43.50 | 42.94 | 43.03 | 43.03 | 4,700 |
Jan 30, 2024 | 43.04 | 43.17 | 43.04 | 43.17 | 43.17 | 2,000 |
Jan 29, 2024 | 43.13 | 43.37 | 43.13 | 43.37 | 43.37 | 2,100 |
Jan 26, 2024 | 42.98 | 43.13 | 42.92 | 43.06 | 43.06 | 4,500 |
Jan 25, 2024 | 42.84 | 42.97 | 42.84 | 42.92 | 42.92 | 2,500 |
Jan 24, 2024 | 42.80 | 42.89 | 42.55 | 42.55 | 42.55 | 6,700 |
Jan 23, 2024 | 42.35 | 42.38 | 42.23 | 42.38 | 42.38 | 3,400 |
Jan 22, 2024 | 42.73 | 42.98 | 42.73 | 42.82 | 42.82 | 3,000 |
Jan 19, 2024 | 42.21 | 42.56 | 42.21 | 42.56 | 42.56 | 2,400 |
Jan 18, 2024 | 41.83 | 41.91 | 41.69 | 41.91 | 41.91 | 5,300 |
Jan 17, 2024 | 41.60 | 41.75 | 41.50 | 41.73 | 41.73 | 6,300 |
Jan 16, 2024 | 42.43 | 42.43 | 42.23 | 42.29 | 42.29 | 3,300 |
Jan 12, 2024 | 43.63 | 43.63 | 43.34 | 43.47 | 43.47 | 2,300 |
Jan 11, 2024 | 43.63 | 43.89 | 43.60 | 43.87 | 43.87 | 7,200 |
Jan 10, 2024 | 43.62 | 43.91 | 43.62 | 43.91 | 43.91 | 3,300 |
Jan 09, 2024 | 43.11 | 43.30 | 43.06 | 43.16 | 43.16 | 3,900 |
Jan 08, 2024 | 43.70 | 43.70 | 43.52 | 43.68 | 43.68 | 4,900 |
Jan 05, 2024 | 43.13 | 43.31 | 43.04 | 43.22 | 43.22 | 4,300 |
Jan 04, 2024 | 43.51 | 43.76 | 43.51 | 43.59 | 43.59 | 7,500 |
Jan 03, 2024 | 43.20 | 43.20 | 42.82 | 42.98 | 42.98 | 3,800 |
Jan 02, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | 800 |
Dec 29, 2023 | 43.40 | 43.48 | 43.36 | 43.36 | 43.36 | 1,100 |
Dec 28, 2023 | 43.18 | 43.71 | 43.18 | 43.47 | 43.47 | 3,700 |
Dec 27, 2023 | 43.14 | 43.84 | 43.14 | 43.72 | 43.72 | 2,500 |
Dec 26, 2023 | 43.32 | 43.66 | 43.15 | 43.15 | 43.15 | 2,100 |
Dec 22, 2023 | 43.26 | 43.26 | 43.15 | 43.20 | 43.20 | 14,500 |
Dec 21, 2023 | 43.08 | 43.32 | 43.07 | 43.11 | 43.11 | 2,500 |
Dec 20, 2023 | 43.54 | 43.54 | 43.05 | 43.05 | 43.05 | 4,100 |
Dec 19, 2023 | 43.51 | 43.57 | 43.50 | 43.57 | 43.57 | 1,700 |
Dec 18, 2023 | 42.93 | 43.26 | 42.93 | 43.26 | 43.26 | 4,500 |
Dec 15, 2023 | 43.49 | 43.49 | 43.07 | 43.19 | 43.19 | 5,400 |
Dec 14, 2023 | 43.52 | 43.67 | 43.44 | 43.63 | 43.63 | 2,000 |
Dec 13, 2023 | 43.88 | 44.38 | 43.86 | 44.38 | 44.38 | 2,800 |
Dec 12, 2023 | 43.67 | 43.78 | 43.67 | 43.78 | 43.78 | 1,300 |
Dec 11, 2023 | 43.32 | 43.69 | 43.32 | 43.55 | 43.55 | 4,900 |
Dec 08, 2023 | 43.62 | 43.69 | 43.62 | 43.69 | 43.69 | 2,000 |
Dec 07, 2023 | 43.56 | 43.74 | 43.56 | 43.71 | 43.71 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |