Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 46.97 | 47.53 | 46.30 | 47.40 | 47.40 | 331,260 |
May 01, 2024 | 46.34 | 47.80 | 45.94 | 46.09 | 46.09 | 558,900 |
Apr 30, 2024 | 47.58 | 47.67 | 45.65 | 45.67 | 45.67 | 580,600 |
Apr 29, 2024 | 46.68 | 48.49 | 46.68 | 47.60 | 47.60 | 605,100 |
Apr 26, 2024 | 48.31 | 48.93 | 45.00 | 46.82 | 46.82 | 1,628,500 |
Apr 25, 2024 | 49.53 | 49.90 | 48.62 | 49.53 | 49.53 | 284,300 |
Apr 24, 2024 | 49.96 | 51.05 | 49.80 | 50.07 | 50.07 | 287,800 |
Apr 23, 2024 | 49.00 | 50.48 | 48.85 | 50.35 | 50.35 | 273,200 |
Apr 22, 2024 | 48.37 | 49.34 | 48.11 | 48.97 | 48.97 | 340,100 |
Apr 19, 2024 | 46.48 | 48.26 | 46.48 | 48.22 | 48.22 | 335,200 |
Apr 18, 2024 | 46.47 | 47.21 | 46.43 | 46.83 | 46.83 | 219,900 |
Apr 17, 2024 | 46.95 | 47.33 | 46.39 | 46.43 | 46.43 | 230,100 |
Apr 16, 2024 | 46.11 | 46.78 | 45.85 | 46.34 | 46.34 | 268,800 |
Apr 15, 2024 | 49.00 | 49.96 | 45.63 | 46.62 | 46.62 | 557,900 |
Apr 12, 2024 | 49.16 | 49.67 | 48.01 | 49.02 | 49.02 | 180,100 |
Apr 11, 2024 | 50.00 | 50.04 | 49.15 | 49.90 | 49.90 | 137,900 |
Apr 10, 2024 | 50.87 | 51.34 | 49.32 | 49.57 | 49.57 | 301,600 |
Apr 09, 2024 | 53.06 | 53.06 | 51.39 | 51.97 | 51.97 | 168,300 |
Apr 08, 2024 | 51.30 | 53.36 | 50.72 | 52.94 | 52.94 | 257,500 |
Apr 05, 2024 | 49.66 | 50.43 | 49.58 | 50.43 | 50.43 | 162,200 |
Apr 04, 2024 | 51.64 | 52.25 | 49.96 | 50.00 | 50.00 | 205,500 |
Apr 03, 2024 | 50.77 | 51.76 | 50.52 | 50.89 | 50.89 | 137,600 |
Apr 02, 2024 | 51.03 | 51.24 | 50.26 | 51.05 | 51.05 | 204,900 |
Apr 01, 2024 | 53.32 | 53.32 | 51.45 | 51.80 | 51.80 | 180,400 |
Mar 28, 2024 | 52.83 | 53.88 | 52.54 | 53.06 | 53.06 | 313,100 |
Mar 27, 2024 | 52.02 | 52.92 | 51.65 | 52.89 | 52.89 | 242,900 |
Mar 26, 2024 | 53.26 | 53.61 | 51.19 | 51.63 | 51.63 | 234,100 |
Mar 25, 2024 | 52.05 | 53.25 | 51.86 | 52.39 | 52.39 | 116,100 |
Mar 22, 2024 | 54.43 | 54.48 | 51.85 | 51.96 | 51.96 | 252,600 |
Mar 21, 2024 | 53.96 | 54.88 | 53.56 | 54.32 | 54.32 | 301,300 |
Mar 20, 2024 | 50.44 | 54.11 | 50.42 | 53.34 | 53.34 | 266,200 |
Mar 19, 2024 | 49.55 | 51.15 | 49.31 | 50.75 | 50.75 | 190,700 |
Mar 18, 2024 | 49.92 | 50.61 | 49.27 | 49.96 | 49.96 | 239,200 |
Mar 15, 2024 | 48.68 | 50.49 | 48.26 | 49.66 | 49.66 | 727,600 |
Mar 14, 2024 | 51.42 | 51.81 | 47.90 | 48.75 | 48.75 | 484,200 |
Mar 13, 2024 | 52.00 | 53.44 | 51.76 | 51.92 | 51.92 | 277,900 |
Mar 12, 2024 | 53.75 | 53.86 | 52.24 | 52.25 | 52.25 | 354,900 |
Mar 11, 2024 | 54.41 | 54.97 | 53.74 | 53.78 | 53.78 | 344,800 |
Mar 08, 2024 | 55.93 | 56.88 | 54.77 | 54.78 | 54.78 | 353,400 |
Mar 07, 2024 | 55.27 | 55.78 | 54.34 | 54.76 | 54.76 | 179,200 |
Mar 06, 2024 | 54.06 | 55.67 | 52.64 | 54.66 | 54.66 | 199,800 |
Mar 05, 2024 | 51.90 | 53.99 | 51.90 | 53.96 | 53.96 | 265,600 |
Mar 04, 2024 | 55.06 | 56.68 | 52.20 | 52.34 | 52.34 | 245,400 |
Mar 01, 2024 | 53.67 | 54.64 | 51.72 | 54.56 | 54.56 | 276,800 |
Feb 29, 2024 | 54.45 | 54.96 | 53.94 | 54.31 | 54.31 | 373,700 |
Feb 28, 2024 | 53.18 | 54.36 | 52.82 | 53.23 | 53.23 | 195,800 |
Feb 27, 2024 | 53.25 | 54.58 | 53.05 | 53.65 | 53.65 | 174,000 |
Feb 26, 2024 | 52.17 | 53.11 | 52.03 | 52.72 | 52.72 | 152,800 |
Feb 23, 2024 | 52.65 | 53.14 | 51.50 | 52.66 | 52.66 | 218,800 |
Feb 22, 2024 | 52.00 | 52.78 | 51.49 | 52.59 | 52.59 | 184,700 |
Feb 21, 2024 | 52.01 | 52.27 | 51.25 | 52.00 | 52.00 | 170,200 |
Feb 20, 2024 | 52.67 | 53.11 | 52.04 | 52.61 | 52.61 | 204,600 |
Feb 16, 2024 | 53.43 | 54.59 | 53.12 | 53.51 | 53.51 | 220,600 |
Feb 15, 2024 | 52.92 | 55.06 | 52.92 | 54.19 | 54.19 | 281,800 |
Feb 14, 2024 | 52.49 | 53.36 | 51.13 | 52.65 | 52.65 | 218,600 |
Feb 13, 2024 | 50.44 | 52.32 | 50.22 | 51.24 | 51.24 | 309,000 |
Feb 12, 2024 | 51.35 | 53.66 | 51.35 | 52.87 | 52.87 | 286,100 |
Feb 09, 2024 | 50.62 | 51.59 | 49.72 | 51.54 | 51.54 | 257,600 |
Feb 08, 2024 | 50.23 | 51.06 | 49.49 | 50.32 | 50.32 | 379,400 |
Feb 07, 2024 | 50.51 | 50.78 | 48.70 | 50.50 | 50.50 | 322,200 |
Feb 06, 2024 | 51.22 | 51.82 | 49.09 | 50.42 | 50.42 | 357,000 |
Feb 05, 2024 | 50.92 | 51.92 | 49.63 | 51.25 | 51.25 | 318,400 |
Feb 02, 2024 | 50.66 | 52.44 | 50.59 | 52.03 | 52.03 | 332,700 |
Feb 01, 2024 | 53.52 | 54.00 | 49.37 | 52.38 | 52.38 | 539,100 |
Jan 31, 2024 | 54.92 | 56.16 | 53.16 | 53.44 | 53.44 | 490,900 |
Jan 30, 2024 | 56.00 | 56.57 | 55.62 | 56.39 | 56.39 | 261,500 |
Jan 29, 2024 | 55.67 | 57.03 | 55.18 | 56.21 | 56.21 | 345,000 |
Jan 26, 2024 | 53.00 | 54.71 | 52.08 | 54.43 | 54.43 | 536,200 |
Jan 25, 2024 | 53.21 | 53.69 | 52.20 | 52.59 | 52.59 | 289,100 |
Jan 24, 2024 | 53.95 | 55.01 | 52.85 | 53.07 | 53.07 | 201,500 |
Jan 23, 2024 | 53.73 | 53.88 | 52.51 | 52.95 | 52.95 | 353,800 |
Jan 22, 2024 | 52.49 | 53.66 | 52.33 | 53.45 | 53.45 | 327,200 |
Jan 19, 2024 | 51.50 | 51.85 | 50.64 | 51.78 | 51.78 | 192,800 |
Jan 18, 2024 | 52.03 | 52.48 | 50.45 | 51.14 | 51.14 | 205,300 |
Jan 17, 2024 | 49.97 | 51.58 | 49.66 | 51.56 | 51.56 | 375,900 |
Jan 16, 2024 | 51.47 | 52.10 | 50.72 | 51.29 | 51.29 | 240,600 |
Jan 12, 2024 | 53.50 | 54.12 | 51.40 | 51.57 | 51.57 | 335,000 |
Jan 11, 2024 | 51.97 | 53.96 | 51.19 | 53.83 | 53.83 | 329,800 |
Jan 10, 2024 | 51.74 | 52.45 | 51.17 | 52.45 | 52.45 | 293,800 |
Jan 09, 2024 | 51.78 | 52.18 | 50.85 | 52.03 | 52.03 | 215,000 |
Jan 08, 2024 | 52.01 | 52.82 | 51.38 | 52.72 | 52.72 | 203,000 |
Jan 05, 2024 | 51.53 | 52.66 | 51.10 | 51.81 | 51.81 | 654,500 |
Jan 04, 2024 | 52.99 | 53.69 | 52.11 | 52.28 | 52.28 | 465,400 |
Jan 03, 2024 | 55.25 | 55.25 | 52.63 | 52.99 | 52.99 | 394,100 |
Jan 02, 2024 | 56.82 | 57.59 | 55.69 | 55.75 | 55.75 | 324,200 |
Dec 29, 2023 | 59.33 | 59.58 | 57.56 | 57.62 | 57.62 | 311,000 |
Dec 28, 2023 | 59.88 | 60.09 | 58.84 | 59.55 | 59.55 | 264,700 |
Dec 27, 2023 | 58.57 | 59.73 | 57.82 | 59.67 | 59.67 | 306,000 |
Dec 26, 2023 | 56.92 | 58.36 | 56.30 | 58.02 | 58.02 | 185,900 |
Dec 22, 2023 | 56.90 | 57.20 | 55.92 | 56.57 | 56.57 | 278,600 |
Dec 21, 2023 | 56.49 | 56.85 | 55.84 | 56.68 | 56.68 | 195,400 |
Dec 20, 2023 | 56.79 | 58.15 | 55.71 | 55.77 | 55.77 | 358,800 |
Dec 19, 2023 | 54.01 | 57.74 | 53.60 | 57.00 | 57.00 | 356,300 |
Dec 18, 2023 | 54.18 | 54.37 | 52.53 | 53.80 | 53.80 | 563,000 |
Dec 15, 2023 | 54.22 | 54.99 | 52.85 | 53.08 | 53.08 | 1,642,000 |
Dec 14, 2023 | 53.02 | 55.18 | 52.24 | 53.84 | 53.84 | 649,200 |
Dec 13, 2023 | 49.16 | 52.23 | 48.63 | 51.69 | 51.69 | 447,900 |
Dec 12, 2023 | 48.92 | 49.63 | 48.32 | 49.10 | 49.10 | 234,000 |
Dec 11, 2023 | 50.00 | 50.23 | 49.07 | 49.09 | 49.09 | 250,400 |
Dec 08, 2023 | 48.67 | 50.42 | 48.67 | 50.20 | 50.20 | 288,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |