Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 46.31 | 46.41 | 46.21 | 46.21 | 46.21 | 2,458 |
May 02, 2024 | 46.47 | 46.50 | 46.20 | 46.20 | 46.20 | 5,274 |
May 01, 2024 | 46.66 | 46.66 | 46.27 | 46.28 | 46.28 | 1,959 |
Apr 30, 2024 | 46.50 | 46.55 | 46.12 | 46.15 | 46.15 | 4,187 |
Apr 29, 2024 | 46.63 | 46.70 | 46.63 | 46.66 | 46.66 | 1,391 |
Apr 26, 2024 | 46.54 | 46.65 | 46.52 | 46.52 | 46.52 | 2,860 |
Apr 25, 2024 | 46.52 | 46.69 | 46.52 | 46.59 | 46.59 | 6,949 |
Apr 24, 2024 | 46.87 | 46.87 | 46.52 | 46.67 | 46.67 | 4,617 |
Apr 23, 2024 | 46.52 | 46.87 | 46.52 | 46.70 | 46.70 | 18,085 |
Apr 22, 2024 | 46.45 | 46.64 | 46.45 | 46.63 | 46.63 | 2,259 |
Apr 19, 2024 | 46.60 | 46.66 | 46.51 | 46.51 | 46.51 | 1,827 |
Apr 18, 2024 | 47.07 | 47.07 | 46.47 | 46.47 | 46.47 | 1,977 |
Apr 17, 2024 | 46.77 | 46.85 | 46.77 | 46.85 | 46.85 | 1,670 |
Apr 16, 2024 | 46.75 | 46.90 | 46.75 | 46.89 | 46.89 | 2,748 |
Apr 15, 2024 | 47.23 | 47.23 | 46.85 | 46.85 | 46.85 | 3,638 |
Apr 12, 2024 | 47.14 | 47.15 | 47.14 | 47.15 | 47.15 | 1,063 |
Apr 11, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 1,191 |
Apr 10, 2024 | 47.25 | 47.25 | 47.00 | 47.00 | 47.00 | 5,157 |
Apr 09, 2024 | 47.74 | 47.74 | 47.25 | 47.36 | 47.36 | 3,121 |
Apr 08, 2024 | 47.26 | 47.68 | 47.25 | 47.31 | 47.31 | 2,472 |
Apr 05, 2024 | 47.50 | 47.56 | 47.32 | 47.34 | 47.34 | 6,346 |
Apr 04, 2024 | 47.16 | 47.65 | 47.16 | 47.59 | 47.59 | 4,553 |
Apr 03, 2024 | 47.56 | 47.75 | 47.11 | 47.44 | 47.44 | 3,598 |
Apr 02, 2024 | 47.52 | 47.79 | 47.52 | 47.70 | 47.70 | 1,558 |
Apr 01, 2024 | 47.94 | 47.94 | 47.53 | 47.73 | 47.73 | 5,440 |
Mar 28, 2024 | 47.80 | 47.96 | 47.51 | 47.96 | 47.96 | 1,595 |
Mar 27, 2024 | 47.96 | 47.96 | 47.20 | 47.96 | 47.96 | 7,791 |
Mar 26, 2024 | 47.41 | 47.99 | 47.41 | 47.96 | 47.96 | 5,169 |
Mar 25, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
Mar 22, 2024 | 47.89 | 48.59 | 47.52 | 47.81 | 47.81 | 5,401 |
Mar 21, 2024 | 47.68 | 47.87 | 47.44 | 47.60 | 47.60 | 3,311 |
Mar 20, 2024 | 47.31 | 47.70 | 47.22 | 47.70 | 47.70 | 7,008 |
Mar 19, 2024 | 47.50 | 47.50 | 47.29 | 47.35 | 47.35 | 4,216 |
Mar 18, 2024 | 46.99 | 47.27 | 46.99 | 47.27 | 47.27 | 4,116 |
Mar 15, 2024 | 46.86 | 47.15 | 46.86 | 46.90 | 46.90 | 1,364 |
Mar 14, 2024 | 47.00 | 47.19 | 46.65 | 46.65 | 46.65 | 2,022 |
Mar 13, 2024 | 47.16 | 47.50 | 47.16 | 47.48 | 47.48 | 2,753 |
Mar 12, 2024 | 47.15 | 47.42 | 47.15 | 47.15 | 47.15 | 525,324 |
Mar 11, 2024 | 47.12 | 47.38 | 47.11 | 47.30 | 47.30 | 1,802 |
Mar 08, 2024 | 47.24 | 47.55 | 47.20 | 47.20 | 47.20 | 2,729 |
Mar 07, 2024 | 47.18 | 47.35 | 47.18 | 47.24 | 47.24 | 3,984 |
Mar 06, 2024 | 47.17 | 47.45 | 47.11 | 47.17 | 47.17 | 19,927 |
Mar 05, 2024 | 47.70 | 47.70 | 47.06 | 47.42 | 47.42 | 2,231 |
Mar 04, 2024 | 47.45 | 47.89 | 47.07 | 47.74 | 47.74 | 2,337 |
Mar 01, 2024 | 47.09 | 47.25 | 47.09 | 47.21 | 47.21 | 1,790 |
Feb 29, 2024 | 47.48 | 47.84 | 47.29 | 47.35 | 47.35 | 22,613 |
Feb 28, 2024 | 47.15 | 47.29 | 47.15 | 47.29 | 47.29 | 2,556 |
Feb 27, 2024 | 47.15 | 47.29 | 47.02 | 47.08 | 47.08 | 3,178 |
Feb 26, 2024 | 47.31 | 47.31 | 47.00 | 47.16 | 47.16 | 2,817 |
Feb 23, 2024 | 47.00 | 47.25 | 46.90 | 46.98 | 46.98 | 7,648 |
Feb 22, 2024 | 47.49 | 47.49 | 46.99 | 46.99 | 46.99 | 20,049 |
Feb 21, 2024 | 47.25 | 47.27 | 47.00 | 47.00 | 47.00 | 3,776 |
Feb 20, 2024 | 47.27 | 47.50 | 47.07 | 47.21 | 47.21 | 3,751 |
Feb 16, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Feb 15, 2024 | 47.28 | 47.28 | 47.01 | 47.10 | 47.10 | 16,929 |
Feb 14, 2024 | 47.60 | 47.60 | 47.01 | 47.01 | 47.01 | 3,786 |
Feb 13, 2024 | 47.10 | 47.33 | 47.10 | 47.25 | 47.25 | 2,748 |
Feb 12, 2024 | 47.54 | 47.54 | 47.39 | 47.41 | 47.41 | 2,899 |
Feb 09, 2024 | 47.25 | 47.56 | 47.25 | 47.50 | 47.50 | 5,954 |
Feb 08, 2024 | 47.29 | 47.29 | 47.12 | 47.18 | 47.18 | 922 |
Feb 07, 2024 | 47.17 | 47.28 | 47.00 | 47.15 | 47.15 | 2,244 |
Feb 06, 2024 | 47.00 | 47.15 | 47.00 | 47.14 | 47.14 | 1,156 |
Feb 05, 2024 | 47.23 | 47.23 | 46.99 | 46.99 | 46.99 | 2,724 |
Feb 02, 2024 | 47.18 | 47.18 | 46.99 | 47.01 | 47.01 | 1,351 |
Feb 01, 2024 | 47.19 | 47.41 | 46.95 | 47.04 | 47.04 | 4,087 |
Jan 31, 2024 | 46.99 | 47.39 | 46.88 | 47.03 | 47.03 | 39,834 |
Jan 30, 2024 | 47.06 | 47.15 | 46.90 | 47.00 | 47.00 | 4,945 |
Jan 29, 2024 | 47.17 | 47.17 | 47.04 | 47.04 | 47.04 | 1,252 |
Jan 26, 2024 | 47.14 | 47.23 | 46.81 | 46.96 | 46.96 | 2,634 |
Jan 25, 2024 | 46.81 | 47.27 | 46.81 | 46.99 | 46.99 | 3,266 |
Jan 24, 2024 | 47.04 | 47.04 | 46.83 | 46.83 | 46.83 | 27,056 |
Jan 23, 2024 | 46.68 | 47.23 | 46.68 | 47.23 | 47.23 | 4,314 |
Jan 22, 2024 | 46.95 | 47.00 | 46.85 | 47.00 | 47.00 | 1,925 |
Jan 19, 2024 | 46.28 | 46.97 | 46.28 | 46.97 | 46.97 | 3,258 |
Jan 18, 2024 | 46.97 | 46.97 | 46.17 | 46.26 | 46.26 | 7,432 |
Jan 17, 2024 | 47.10 | 47.10 | 46.94 | 46.95 | 46.95 | 4,301 |
Jan 16, 2024 | 46.80 | 47.24 | 46.80 | 47.24 | 47.24 | 2,332 |
Jan 12, 2024 | 47.00 | 47.09 | 46.99 | 47.01 | 47.01 | 4,726 |
Jan 11, 2024 | 46.93 | 47.05 | 46.80 | 47.00 | 47.00 | 4,622 |
Jan 10, 2024 | 47.04 | 47.25 | 47.04 | 47.13 | 47.13 | 1,618 |
Jan 09, 2024 | 46.95 | 46.95 | 46.60 | 46.84 | 46.84 | 2,852 |
Jan 08, 2024 | 47.25 | 47.25 | 46.71 | 46.92 | 46.92 | 7,815 |
Jan 05, 2024 | 46.85 | 47.02 | 46.42 | 46.69 | 46.69 | 4,360 |
Jan 04, 2024 | 46.95 | 47.03 | 46.82 | 46.85 | 46.85 | 2,790 |
Jan 03, 2024 | 46.80 | 47.25 | 46.80 | 47.25 | 47.25 | 770 |
Jan 02, 2024 | 46.89 | 47.15 | 46.89 | 47.15 | 47.15 | 1,263 |
Dec 29, 2023 | 47.10 | 47.10 | 46.76 | 47.10 | 47.10 | 2,865 |
Dec 28, 2023 | 47.07 | 47.27 | 46.81 | 47.10 | 47.10 | 1,917 |
Dec 27, 2023 | 46.38 | 47.13 | 46.38 | 47.13 | 47.13 | 3,858 |
Dec 26, 2023 | 46.15 | 46.40 | 46.15 | 46.38 | 46.38 | 3,155 |
Dec 22, 2023 | 46.42 | 46.42 | 46.30 | 46.31 | 46.31 | 1,596 |
Dec 21, 2023 | 46.27 | 46.46 | 46.26 | 46.40 | 46.40 | 3,479 |
Dec 20, 2023 | 46.50 | 46.68 | 46.27 | 46.42 | 46.42 | 4,021 |
Dec 19, 2023 | 46.14 | 46.50 | 46.11 | 46.50 | 46.50 | 10,119 |
Dec 18, 2023 | 46.87 | 46.90 | 46.27 | 46.48 | 46.48 | 1,882 |
Dec 15, 2023 | 46.50 | 46.98 | 46.50 | 46.69 | 46.69 | 2,787 |
Dec 14, 2023 | 46.42 | 46.75 | 46.38 | 46.50 | 46.50 | 2,184 |
Dec 13, 2023 | 46.72 | 47.20 | 46.72 | 47.15 | 47.15 | 2,491 |
Dec 12, 2023 | 46.74 | 46.80 | 46.62 | 46.65 | 46.65 | 3,785 |
Dec 11, 2023 | 47.00 | 47.19 | 46.49 | 46.74 | 46.74 | 9,038 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |