Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 44.00 | 44.20 | 43.71 | 44.06 | 44.06 | 19,076 |
Apr 23, 2024 | 44.75 | 45.10 | 44.00 | 44.42 | 44.42 | 153,700 |
Apr 22, 2024 | 45.36 | 45.46 | 44.63 | 44.68 | 44.68 | 149,000 |
Apr 19, 2024 | 44.47 | 45.59 | 44.47 | 45.35 | 45.35 | 140,800 |
Apr 18, 2024 | 44.88 | 45.14 | 44.43 | 44.73 | 44.73 | 145,700 |
Apr 17, 2024 | 44.98 | 45.24 | 44.72 | 44.91 | 44.91 | 129,500 |
Apr 16, 2024 | 46.02 | 46.02 | 44.62 | 44.62 | 44.62 | 127,600 |
Apr 15, 2024 | 46.61 | 46.88 | 45.70 | 46.03 | 46.03 | 118,700 |
Apr 12, 2024 | 46.39 | 46.44 | 45.94 | 46.28 | 46.28 | 99,700 |
Apr 11, 2024 | 47.30 | 47.43 | 46.59 | 46.76 | 46.76 | 101,800 |
Apr 10, 2024 | 47.32 | 47.32 | 46.40 | 47.03 | 47.03 | 126,300 |
Apr 09, 2024 | 48.41 | 48.51 | 47.66 | 47.97 | 47.97 | 121,200 |
Apr 08, 2024 | 49.61 | 49.61 | 47.98 | 48.27 | 48.27 | 107,100 |
Apr 05, 2024 | 49.14 | 49.67 | 48.70 | 49.61 | 49.61 | 104,800 |
Apr 04, 2024 | 49.97 | 50.27 | 49.13 | 49.21 | 49.21 | 133,200 |
Apr 03, 2024 | 49.28 | 49.84 | 48.86 | 49.56 | 49.56 | 206,800 |
Apr 02, 2024 | 49.43 | 50.58 | 48.87 | 49.64 | 49.64 | 241,100 |
Apr 01, 2024 | 47.43 | 50.25 | 46.73 | 49.43 | 49.43 | 384,000 |
Mar 28, 2024 | 47.09 | 47.75 | 46.79 | 47.46 | 47.46 | 164,900 |
Mar 27, 2024 | 46.92 | 47.29 | 46.49 | 46.87 | 46.87 | 90,700 |
Mar 26, 2024 | 47.33 | 47.42 | 46.50 | 46.57 | 46.57 | 101,100 |
Mar 25, 2024 | 47.76 | 47.82 | 46.94 | 47.20 | 47.20 | 77,800 |
Mar 22, 2024 | 47.45 | 47.56 | 46.98 | 47.42 | 47.42 | 88,700 |
Mar 21, 2024 | 47.84 | 47.89 | 47.25 | 47.52 | 47.52 | 139,000 |
Mar 20, 2024 | 47.50 | 47.70 | 46.94 | 47.66 | 47.66 | 98,200 |
Mar 19, 2024 | 47.87 | 48.12 | 47.20 | 47.49 | 47.49 | 116,200 |
Mar 18, 2024 | 46.88 | 48.20 | 46.85 | 47.79 | 47.79 | 141,100 |
Mar 15, 2024 | 47.01 | 47.40 | 46.45 | 47.08 | 47.08 | 273,400 |
Mar 14, 2024 | 47.83 | 47.83 | 47.11 | 47.27 | 47.27 | 115,500 |
Mar 13, 2024 | 48.27 | 48.78 | 47.48 | 47.79 | 47.79 | 126,900 |
Mar 12, 2024 | 48.50 | 48.93 | 47.94 | 48.19 | 48.19 | 135,700 |
Mar 11, 2024 | 49.60 | 49.85 | 47.63 | 48.58 | 48.58 | 151,600 |
Mar 08, 2024 | 50.46 | 50.46 | 47.60 | 49.84 | 49.84 | 170,600 |
Mar 07, 2024 | 50.87 | 51.26 | 49.97 | 50.46 | 50.46 | 137,800 |
Mar 06, 2024 | 51.95 | 51.95 | 50.72 | 51.14 | 51.14 | 115,600 |
Mar 05, 2024 | 52.28 | 52.61 | 51.74 | 51.85 | 51.85 | 156,600 |
Mar 04, 2024 | 51.71 | 52.52 | 51.71 | 52.11 | 52.11 | 95,500 |
Mar 01, 2024 | 52.48 | 52.48 | 51.53 | 51.62 | 51.62 | 132,100 |
Feb 29, 2024 | 51.50 | 52.90 | 51.50 | 52.64 | 52.64 | 256,200 |
Feb 28, 2024 | 51.18 | 51.48 | 50.76 | 51.21 | 51.21 | 85,700 |
Feb 27, 2024 | 50.76 | 51.64 | 50.72 | 51.44 | 51.44 | 126,300 |
Feb 26, 2024 | 50.78 | 51.35 | 50.59 | 50.85 | 50.85 | 85,900 |
Feb 23, 2024 | 49.86 | 51.11 | 49.76 | 51.09 | 51.09 | 187,600 |
Feb 22, 2024 | 50.28 | 50.28 | 49.13 | 50.08 | 50.08 | 183,500 |
Feb 21, 2024 | 50.34 | 50.71 | 50.08 | 50.48 | 50.48 | 89,500 |
Feb 20, 2024 | 49.33 | 50.61 | 49.33 | 50.36 | 50.36 | 105,300 |
Feb 16, 2024 | 50.05 | 50.18 | 49.48 | 49.73 | 49.73 | 196,900 |
Feb 15, 2024 | 49.76 | 50.59 | 49.52 | 50.09 | 50.09 | 133,300 |
Feb 14, 2024 | 48.46 | 49.86 | 48.22 | 49.71 | 49.71 | 179,000 |
Feb 13, 2024 | 48.38 | 48.64 | 47.47 | 48.20 | 48.20 | 192,800 |
Feb 12, 2024 | 48.32 | 49.51 | 48.00 | 49.14 | 49.14 | 126,300 |
Feb 09, 2024 | 47.16 | 48.04 | 46.64 | 48.01 | 48.01 | 136,100 |
Feb 08, 2024 | 46.59 | 47.42 | 46.59 | 47.24 | 47.24 | 147,000 |
Feb 07, 2024 | 46.31 | 46.73 | 46.07 | 46.50 | 46.50 | 90,200 |
Feb 06, 2024 | 45.98 | 46.67 | 45.89 | 46.25 | 46.25 | 104,100 |
Feb 05, 2024 | 46.28 | 46.57 | 45.86 | 46.13 | 46.13 | 96,800 |
Feb 02, 2024 | 46.78 | 46.78 | 46.24 | 46.58 | 46.58 | 136,800 |
Feb 01, 2024 | 46.28 | 47.24 | 46.08 | 47.22 | 47.22 | 101,900 |
Jan 31, 2024 | 47.04 | 47.19 | 46.12 | 46.24 | 46.24 | 156,800 |
Jan 30, 2024 | 47.30 | 47.37 | 46.62 | 47.10 | 47.10 | 93,100 |
Jan 29, 2024 | 47.20 | 47.46 | 46.81 | 47.46 | 47.46 | 127,400 |
Jan 26, 2024 | 47.55 | 47.75 | 46.96 | 47.17 | 47.17 | 127,100 |
Jan 25, 2024 | 46.90 | 47.34 | 46.27 | 47.30 | 47.30 | 131,500 |
Jan 24, 2024 | 47.89 | 47.89 | 46.60 | 46.62 | 46.62 | 128,100 |
Jan 23, 2024 | 48.33 | 48.33 | 47.03 | 47.43 | 47.43 | 148,300 |
Jan 22, 2024 | 47.39 | 48.46 | 47.01 | 47.94 | 47.94 | 317,800 |
Jan 19, 2024 | 48.36 | 48.36 | 46.82 | 47.00 | 47.00 | 293,500 |
Jan 18, 2024 | 47.95 | 48.29 | 47.84 | 48.26 | 48.26 | 113,600 |
Jan 17, 2024 | 46.44 | 48.20 | 46.19 | 48.13 | 48.13 | 215,700 |
Jan 16, 2024 | 49.79 | 49.97 | 46.55 | 46.66 | 46.66 | 445,400 |
Jan 12, 2024 | 50.22 | 50.39 | 49.93 | 50.23 | 50.23 | 131,100 |
Jan 11, 2024 | 50.23 | 50.23 | 49.53 | 49.81 | 49.81 | 169,000 |
Jan 10, 2024 | 50.01 | 50.48 | 49.63 | 50.43 | 50.43 | 136,900 |
Jan 09, 2024 | 50.66 | 50.75 | 50.00 | 50.10 | 50.10 | 152,000 |
Jan 08, 2024 | 51.69 | 51.86 | 50.75 | 51.05 | 51.05 | 145,300 |
Jan 05, 2024 | 52.07 | 52.41 | 50.74 | 51.42 | 51.42 | 260,300 |
Jan 04, 2024 | 53.29 | 53.57 | 52.25 | 52.38 | 52.38 | 268,100 |
Jan 03, 2024 | 53.28 | 53.58 | 52.52 | 53.03 | 53.03 | 327,300 |
Jan 02, 2024 | 49.27 | 53.30 | 49.27 | 53.14 | 53.14 | 356,200 |
Dec 29, 2023 | 49.50 | 50.11 | 48.82 | 49.72 | 49.72 | 206,800 |
Dec 28, 2023 | 49.94 | 50.09 | 49.56 | 49.65 | 49.65 | 115,900 |
Dec 27, 2023 | 49.73 | 50.20 | 49.43 | 49.76 | 49.76 | 95,500 |
Dec 26, 2023 | 49.20 | 50.00 | 48.96 | 49.80 | 49.80 | 97,200 |
Dec 22, 2023 | 49.83 | 50.23 | 49.28 | 49.34 | 49.34 | 123,600 |
Dec 21, 2023 | 50.37 | 50.65 | 49.08 | 49.45 | 49.45 | 117,400 |
Dec 20, 2023 | 50.24 | 50.47 | 49.61 | 50.01 | 50.01 | 186,800 |
Dec 19, 2023 | 50.07 | 50.74 | 49.86 | 50.36 | 50.36 | 170,500 |
Dec 18, 2023 | 49.35 | 49.87 | 49.03 | 49.71 | 49.71 | 131,000 |
Dec 15, 2023 | 51.24 | 51.24 | 49.46 | 49.46 | 49.46 | 363,400 |
Dec 14, 2023 | 52.54 | 52.74 | 49.44 | 50.97 | 50.97 | 175,200 |
Dec 13, 2023 | 51.40 | 51.98 | 50.88 | 51.96 | 51.96 | 159,600 |
Dec 12, 2023 | 49.84 | 51.48 | 49.50 | 51.40 | 51.40 | 241,400 |
Dec 11, 2023 | 46.57 | 49.47 | 46.46 | 49.43 | 49.43 | 226,300 |
Dec 08, 2023 | 49.08 | 49.92 | 46.50 | 46.58 | 46.58 | 238,000 |
Dec 07, 2023 | 48.84 | 49.72 | 48.41 | 49.33 | 49.33 | 160,200 |
Dec 06, 2023 | 49.27 | 49.27 | 48.39 | 48.85 | 48.85 | 216,000 |
Dec 05, 2023 | 48.33 | 49.01 | 48.18 | 48.98 | 48.98 | 232,100 |
Dec 04, 2023 | 47.90 | 48.72 | 47.90 | 48.55 | 48.55 | 167,000 |
Dec 01, 2023 | 47.50 | 48.01 | 47.10 | 48.01 | 48.01 | 192,500 |
Nov 30, 2023 | 47.38 | 47.74 | 46.72 | 47.54 | 47.54 | 180,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |