Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 45.22 | 45.84 | 45.13 | 45.64 | 45.64 | 245,996 |
May 02, 2024 | 43.29 | 44.66 | 42.93 | 44.51 | 44.51 | 298,700 |
May 01, 2024 | 42.07 | 43.67 | 40.39 | 42.97 | 42.97 | 358,000 |
Apr 30, 2024 | 42.11 | 42.52 | 41.85 | 41.94 | 41.94 | 223,200 |
Apr 29, 2024 | 42.74 | 43.20 | 42.28 | 42.58 | 42.58 | 173,200 |
Apr 26, 2024 | 43.35 | 43.35 | 42.57 | 42.79 | 42.79 | 168,500 |
Apr 25, 2024 | 43.12 | 43.32 | 42.55 | 43.18 | 43.18 | 190,100 |
Apr 24, 2024 | 43.32 | 43.61 | 42.83 | 43.52 | 43.52 | 180,700 |
Apr 23, 2024 | 42.89 | 43.80 | 42.87 | 43.23 | 43.23 | 151,000 |
Apr 22, 2024 | 42.56 | 43.57 | 42.32 | 42.91 | 42.91 | 148,500 |
Apr 19, 2024 | 41.00 | 42.52 | 41.00 | 42.43 | 42.43 | 170,000 |
Apr 18, 2024 | 40.86 | 41.43 | 40.59 | 41.16 | 41.16 | 209,400 |
Apr 17, 2024 | 40.16 | 41.41 | 39.90 | 40.88 | 40.88 | 318,400 |
Apr 16, 2024 | 40.68 | 40.68 | 39.42 | 39.93 | 39.93 | 389,900 |
Apr 15, 2024 | 41.41 | 41.55 | 40.11 | 40.49 | 40.49 | 436,400 |
Apr 12, 2024 | 42.05 | 42.57 | 41.17 | 41.40 | 41.40 | 234,400 |
Apr 11, 2024 | 43.30 | 43.57 | 42.35 | 42.38 | 42.38 | 255,900 |
Apr 10, 2024 | 44.75 | 44.76 | 43.09 | 43.40 | 43.40 | 330,800 |
Apr 09, 2024 | 45.67 | 46.16 | 45.25 | 45.51 | 45.51 | 143,200 |
Apr 08, 2024 | 45.99 | 45.99 | 45.01 | 45.37 | 45.37 | 145,100 |
Apr 05, 2024 | 44.72 | 45.82 | 44.52 | 45.77 | 45.77 | 141,300 |
Apr 04, 2024 | 45.64 | 45.85 | 44.74 | 44.75 | 44.75 | 212,600 |
Apr 03, 2024 | 46.73 | 47.30 | 45.08 | 45.32 | 45.32 | 175,300 |
Apr 02, 2024 | 47.85 | 47.85 | 46.41 | 47.24 | 47.24 | 220,600 |
Apr 01, 2024 | 48.94 | 48.94 | 47.97 | 48.38 | 48.38 | 86,100 |
Mar 28, 2024 | 47.79 | 49.12 | 47.59 | 48.80 | 48.80 | 142,100 |
Mar 27, 2024 | 46.61 | 47.99 | 46.61 | 47.73 | 47.73 | 110,100 |
Mar 26, 2024 | 46.50 | 47.35 | 46.25 | 46.49 | 46.49 | 164,700 |
Mar 25, 2024 | 46.48 | 46.68 | 46.11 | 46.44 | 46.44 | 247,000 |
Mar 22, 2024 | 46.65 | 47.00 | 46.16 | 46.58 | 46.58 | 185,000 |
Mar 21, 2024 | 46.69 | 47.20 | 46.16 | 46.64 | 46.64 | 130,700 |
Mar 20, 2024 | 45.26 | 46.74 | 45.26 | 46.39 | 46.39 | 183,100 |
Mar 19, 2024 | 45.04 | 46.22 | 44.82 | 45.66 | 45.66 | 197,800 |
Mar 18, 2024 | 45.88 | 45.88 | 45.00 | 45.11 | 45.11 | 221,900 |
Mar 15, 2024 | 44.89 | 46.25 | 44.65 | 45.93 | 45.93 | 606,600 |
Mar 14, 2024 | 46.37 | 46.37 | 44.50 | 44.78 | 44.78 | 571,300 |
Mar 13, 2024 | 46.11 | 46.80 | 45.83 | 45.96 | 45.96 | 134,100 |
Mar 12, 2024 | 46.43 | 47.25 | 45.97 | 46.10 | 46.10 | 181,300 |
Mar 11, 2024 | 47.33 | 47.66 | 46.00 | 46.76 | 46.76 | 206,600 |
Mar 08, 2024 | 46.72 | 48.18 | 46.70 | 47.62 | 47.62 | 108,100 |
Mar 07, 2024 | 47.16 | 47.42 | 46.24 | 46.69 | 46.69 | 146,800 |
Mar 06, 2024 | 47.24 | 47.46 | 45.91 | 46.74 | 46.74 | 96,800 |
Mar 05, 2024 | 46.00 | 46.61 | 45.77 | 46.57 | 46.57 | 126,100 |
Mar 04, 2024 | 45.81 | 46.50 | 45.15 | 46.00 | 46.00 | 155,800 |
Mar 01, 2024 | 45.28 | 45.98 | 44.25 | 45.81 | 45.81 | 99,500 |
Feb 29, 2024 | 44.69 | 46.24 | 44.49 | 45.03 | 45.03 | 263,500 |
Feb 28, 2024 | 44.99 | 45.03 | 44.27 | 44.36 | 44.36 | 130,600 |
Feb 27, 2024 | 46.42 | 46.71 | 45.34 | 45.39 | 45.39 | 161,200 |
Feb 26, 2024 | 48.12 | 48.12 | 46.09 | 46.46 | 46.46 | 252,000 |
Feb 23, 2024 | 48.48 | 48.83 | 47.90 | 48.19 | 48.19 | 148,700 |
Feb 22, 2024 | 50.20 | 50.20 | 48.19 | 48.30 | 48.30 | 81,600 |
Feb 21, 2024 | 49.63 | 50.41 | 49.62 | 50.14 | 50.14 | 126,500 |
Feb 20, 2024 | 48.82 | 49.95 | 48.82 | 49.79 | 49.79 | 152,200 |
Feb 16, 2024 | 48.47 | 49.32 | 48.27 | 49.27 | 49.27 | 114,000 |
Feb 15, 2024 | 47.63 | 49.24 | 47.63 | 48.84 | 48.84 | 307,600 |
Feb 14, 2024 | 47.06 | 47.71 | 46.64 | 47.61 | 47.61 | 242,600 |
Feb 13, 2024 | 48.29 | 48.47 | 46.35 | 46.89 | 46.89 | 356,900 |
Feb 12, 2024 | 48.84 | 50.20 | 48.84 | 49.45 | 49.45 | 261,200 |
Feb 09, 2024 | 48.31 | 48.86 | 47.88 | 48.86 | 48.86 | 67,800 |
Feb 08, 2024 | 48.65 | 48.68 | 47.77 | 48.38 | 48.38 | 73,800 |
Feb 07, 2024 | 49.41 | 49.41 | 48.18 | 48.62 | 48.62 | 150,400 |
Feb 06, 2024 | 48.55 | 49.44 | 48.18 | 49.22 | 49.22 | 167,000 |
Feb 05, 2024 | 48.17 | 48.78 | 47.36 | 48.64 | 48.64 | 151,400 |
Feb 02, 2024 | 47.60 | 48.72 | 47.38 | 48.49 | 48.49 | 158,600 |
Feb 01, 2024 | 48.08 | 48.57 | 46.72 | 48.21 | 48.21 | 118,400 |
Jan 31, 2024 | 48.07 | 48.47 | 46.87 | 47.13 | 47.13 | 164,000 |
Jan 30, 2024 | 47.64 | 48.14 | 47.39 | 47.92 | 47.92 | 89,600 |
Jan 29, 2024 | 47.34 | 48.70 | 46.97 | 48.25 | 48.25 | 82,000 |
Jan 26, 2024 | 48.00 | 48.17 | 46.99 | 47.00 | 47.00 | 74,400 |
Jan 25, 2024 | 47.81 | 48.21 | 47.14 | 47.83 | 47.83 | 125,700 |
Jan 24, 2024 | 48.87 | 48.92 | 46.79 | 47.01 | 47.01 | 114,500 |
Jan 23, 2024 | 47.27 | 48.40 | 47.27 | 47.93 | 47.93 | 114,700 |
Jan 22, 2024 | 46.90 | 47.92 | 46.72 | 47.31 | 47.31 | 122,800 |
Jan 19, 2024 | 45.93 | 46.67 | 45.24 | 46.57 | 46.57 | 136,800 |
Jan 18, 2024 | 45.84 | 46.28 | 45.46 | 45.99 | 45.99 | 132,800 |
Jan 17, 2024 | 46.42 | 46.55 | 45.14 | 45.76 | 45.76 | 257,500 |
Jan 16, 2024 | 46.80 | 47.61 | 46.45 | 47.21 | 47.21 | 151,500 |
Jan 15, 2024 | 47.05 | 47.77 | 46.90 | 47.36 | 47.36 | 43,400 |
Jan 12, 2024 | 47.98 | 48.51 | 46.63 | 46.88 | 46.88 | 104,600 |
Jan 11, 2024 | 48.48 | 48.48 | 46.77 | 47.49 | 47.49 | 135,400 |
Jan 10, 2024 | 47.41 | 48.53 | 47.11 | 48.16 | 48.16 | 122,100 |
Jan 09, 2024 | 47.94 | 48.03 | 46.62 | 47.28 | 47.28 | 136,200 |
Jan 08, 2024 | 46.54 | 48.65 | 46.27 | 48.45 | 48.45 | 133,700 |
Jan 05, 2024 | 46.19 | 47.04 | 45.76 | 46.50 | 46.50 | 142,600 |
Jan 04, 2024 | 46.40 | 46.85 | 46.21 | 46.34 | 46.34 | 76,700 |
Jan 03, 2024 | 46.81 | 46.99 | 46.34 | 46.45 | 46.45 | 80,000 |
Jan 02, 2024 | 46.42 | 48.16 | 46.42 | 47.05 | 47.05 | 105,500 |
Dec 29, 2023 | 46.59 | 46.87 | 46.12 | 46.74 | 46.74 | 124,800 |
Dec 28, 2023 | 46.34 | 46.85 | 46.19 | 46.79 | 46.79 | 75,400 |
Dec 27, 2023 | 47.25 | 47.70 | 46.65 | 46.68 | 46.68 | 129,100 |
Dec 22, 2023 | 47.14 | 48.00 | 47.08 | 47.25 | 47.25 | 155,900 |
Dec 21, 2023 | 46.46 | 47.49 | 46.44 | 47.26 | 47.26 | 183,100 |
Dec 20, 2023 | 46.40 | 47.33 | 46.25 | 46.33 | 46.33 | 206,200 |
Dec 19, 2023 | 46.79 | 47.88 | 46.20 | 46.56 | 46.56 | 179,000 |
Dec 18, 2023 | 46.26 | 46.95 | 45.82 | 46.58 | 46.58 | 248,000 |
Dec 15, 2023 | 48.35 | 48.35 | 46.37 | 46.70 | 46.70 | 299,600 |
Dec 14, 2023 | 46.26 | 48.18 | 46.26 | 48.16 | 48.16 | 450,300 |
Dec 13, 2023 | 44.50 | 45.64 | 43.30 | 45.55 | 45.55 | 186,400 |
Dec 12, 2023 | 44.57 | 44.61 | 43.42 | 44.39 | 44.39 | 113,200 |
Dec 11, 2023 | 44.35 | 44.71 | 43.97 | 44.66 | 44.66 | 280,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |