Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.41 | 50.95 | 49.99 | 50.00 | 50.00 | 20,394 |
Apr 29, 2024 | 51.00 | 51.65 | 50.69 | 50.96 | 50.96 | 616,500 |
Apr 26, 2024 | 50.41 | 51.06 | 50.25 | 50.51 | 50.51 | 605,300 |
Apr 25, 2024 | 49.39 | 51.00 | 49.00 | 50.54 | 50.54 | 912,100 |
Apr 24, 2024 | 49.97 | 50.38 | 48.70 | 49.10 | 49.10 | 1,048,000 |
Apr 23, 2024 | 49.95 | 50.78 | 49.72 | 50.14 | 50.14 | 493,500 |
Apr 22, 2024 | 50.08 | 50.44 | 49.51 | 49.73 | 49.73 | 691,100 |
Apr 19, 2024 | 48.72 | 49.81 | 48.60 | 49.73 | 49.73 | 937,400 |
Apr 18, 2024 | 48.89 | 49.27 | 48.11 | 48.16 | 48.16 | 689,700 |
Apr 17, 2024 | 49.86 | 50.03 | 48.62 | 48.85 | 48.85 | 753,500 |
Apr 16, 2024 | 49.77 | 50.22 | 49.38 | 49.93 | 49.93 | 706,000 |
Apr 15, 2024 | 51.16 | 51.66 | 49.93 | 50.20 | 50.20 | 532,200 |
Apr 12, 2024 | 51.31 | 51.84 | 50.50 | 50.87 | 50.87 | 891,200 |
Apr 11, 2024 | 50.65 | 51.64 | 50.50 | 51.54 | 51.54 | 716,000 |
Apr 10, 2024 | 52.03 | 52.33 | 50.00 | 50.38 | 50.38 | 1,573,600 |
Apr 09, 2024 | 52.35 | 53.95 | 52.35 | 53.38 | 53.38 | 805,700 |
Apr 08, 2024 | 52.29 | 53.04 | 52.15 | 52.35 | 52.35 | 719,000 |
Apr 05, 2024 | 50.31 | 52.08 | 50.31 | 52.02 | 52.02 | 919,600 |
Apr 04, 2024 | 51.63 | 51.92 | 50.30 | 50.58 | 50.58 | 560,900 |
Apr 03, 2024 | 51.68 | 51.99 | 50.94 | 51.23 | 51.23 | 1,062,100 |
Apr 02, 2024 | 52.19 | 52.69 | 51.25 | 51.59 | 51.59 | 786,900 |
Apr 01, 2024 | 53.60 | 53.76 | 52.25 | 52.63 | 52.63 | 1,187,700 |
Mar 28, 2024 | 52.63 | 54.02 | 52.62 | 53.76 | 53.76 | 1,833,100 |
Mar 27, 2024 | 52.00 | 52.65 | 51.68 | 52.63 | 52.63 | 1,560,300 |
Mar 26, 2024 | 51.42 | 51.87 | 50.69 | 50.97 | 50.97 | 1,075,300 |
Mar 25, 2024 | 50.49 | 51.25 | 50.43 | 51.16 | 51.16 | 798,400 |
Mar 22, 2024 | 51.66 | 51.66 | 50.66 | 50.72 | 50.72 | 953,300 |
Mar 21, 2024 | 50.23 | 51.24 | 49.95 | 50.81 | 50.81 | 870,400 |
Mar 20, 2024 | 49.42 | 50.12 | 48.99 | 50.06 | 50.06 | 903,600 |
Mar 19, 2024 | 48.88 | 49.82 | 48.88 | 49.61 | 49.61 | 654,800 |
Mar 18, 2024 | 49.76 | 49.76 | 48.98 | 49.06 | 49.06 | 807,800 |
Mar 15, 2024 | 49.82 | 50.43 | 49.37 | 49.49 | 49.49 | 2,009,600 |
Mar 14, 2024 | 49.51 | 50.23 | 49.37 | 50.18 | 50.18 | 1,325,800 |
Mar 13, 2024 | 48.92 | 49.76 | 48.66 | 49.69 | 49.69 | 1,076,300 |
Mar 12, 2024 | 49.07 | 49.39 | 48.60 | 48.85 | 48.85 | 751,200 |
Mar 11, 2024 | 48.93 | 49.61 | 48.75 | 49.25 | 49.25 | 806,300 |
Mar 08, 2024 | 50.00 | 50.51 | 49.10 | 49.20 | 49.20 | 614,900 |
Mar 07, 2024 | 50.02 | 50.57 | 49.56 | 49.84 | 49.84 | 995,100 |
Mar 06, 2024 | 48.92 | 50.14 | 48.24 | 49.88 | 49.88 | 1,751,700 |
Mar 05, 2024 | 49.60 | 49.60 | 48.12 | 48.49 | 48.49 | 2,614,000 |
Mar 04, 2024 | 51.07 | 51.25 | 49.80 | 49.87 | 49.87 | 2,203,900 |
Mar 01, 2024 | 51.71 | 51.94 | 50.81 | 50.93 | 50.93 | 799,000 |
Feb 29, 2024 | 51.96 | 52.33 | 51.35 | 51.76 | 51.76 | 1,613,900 |
Feb 28, 2024 | 52.00 | 52.36 | 51.13 | 51.30 | 51.30 | 921,900 |
Feb 27, 2024 | 52.68 | 52.88 | 52.23 | 52.36 | 52.36 | 595,700 |
Feb 26, 2024 | 52.85 | 53.50 | 52.39 | 52.66 | 52.66 | 624,100 |
Feb 23, 2024 | 53.22 | 53.89 | 52.54 | 53.31 | 53.31 | 915,500 |
Feb 22, 2024 | 53.93 | 54.29 | 52.82 | 52.85 | 52.85 | 837,400 |
Feb 21, 2024 | 53.64 | 54.11 | 53.15 | 53.56 | 53.56 | 674,400 |
Feb 20, 2024 | 54.36 | 54.54 | 53.65 | 53.96 | 53.96 | 834,600 |
Feb 16, 2024 | 55.57 | 56.08 | 54.86 | 55.18 | 55.18 | 884,200 |
Feb 15, 2024 | 55.56 | 56.57 | 55.17 | 56.16 | 56.16 | 928,100 |
Feb 14, 2024 | 54.78 | 55.97 | 52.59 | 54.49 | 54.49 | 1,368,000 |
Feb 13, 2024 | 55.39 | 55.66 | 54.43 | 55.15 | 55.15 | 1,051,400 |
Feb 12, 2024 | 56.64 | 57.83 | 56.35 | 57.12 | 57.12 | 660,300 |
Feb 09, 2024 | 56.65 | 57.15 | 55.95 | 56.69 | 56.69 | 495,800 |
Feb 08, 2024 | 55.69 | 56.74 | 55.69 | 56.56 | 56.56 | 540,900 |
Feb 07, 2024 | 54.77 | 56.20 | 54.17 | 55.79 | 55.79 | 747,400 |
Feb 06, 2024 | 54.00 | 54.85 | 54.00 | 54.63 | 54.63 | 589,200 |
Feb 05, 2024 | 54.75 | 54.88 | 53.48 | 53.89 | 53.89 | 407,300 |
Feb 02, 2024 | 54.42 | 55.40 | 53.89 | 54.88 | 54.88 | 513,400 |
Feb 01, 2024 | 54.70 | 55.09 | 53.81 | 54.99 | 54.99 | 542,900 |
Jan 31, 2024 | 56.02 | 56.08 | 54.31 | 54.38 | 54.38 | 537,200 |
Jan 30, 2024 | 55.93 | 56.22 | 55.50 | 55.84 | 55.84 | 451,800 |
Jan 29, 2024 | 56.70 | 56.86 | 56.17 | 56.71 | 56.71 | 432,500 |
Jan 26, 2024 | 57.18 | 57.75 | 56.90 | 56.96 | 56.96 | 396,100 |
Jan 25, 2024 | 55.91 | 56.81 | 55.73 | 56.80 | 56.80 | 496,100 |
Jan 24, 2024 | 56.82 | 56.82 | 55.37 | 55.49 | 55.49 | 534,600 |
Jan 23, 2024 | 57.05 | 57.14 | 56.18 | 56.45 | 56.45 | 666,400 |
Jan 22, 2024 | 56.52 | 57.89 | 56.39 | 56.66 | 56.66 | 646,100 |
Jan 19, 2024 | 55.83 | 55.84 | 54.65 | 55.77 | 55.77 | 1,162,600 |
Jan 18, 2024 | 55.82 | 55.87 | 55.05 | 55.65 | 55.65 | 966,200 |
Jan 17, 2024 | 55.99 | 56.51 | 55.60 | 55.67 | 55.67 | 931,000 |
Jan 16, 2024 | 57.34 | 57.58 | 56.57 | 57.51 | 57.51 | 902,800 |
Jan 12, 2024 | 59.07 | 59.39 | 57.82 | 57.83 | 57.83 | 999,900 |
Jan 11, 2024 | 59.36 | 59.74 | 58.58 | 59.38 | 59.38 | 452,900 |
Jan 10, 2024 | 59.36 | 59.99 | 58.76 | 59.96 | 59.96 | 403,200 |
Jan 09, 2024 | 59.54 | 59.86 | 58.68 | 59.22 | 59.22 | 597,400 |
Jan 08, 2024 | 58.83 | 60.02 | 58.78 | 60.01 | 60.01 | 512,800 |
Jan 05, 2024 | 57.68 | 59.47 | 57.68 | 58.99 | 58.99 | 753,000 |
Jan 04, 2024 | 57.57 | 58.58 | 57.38 | 58.27 | 58.27 | 728,000 |
Jan 03, 2024 | 58.90 | 59.01 | 57.17 | 57.77 | 57.77 | 870,100 |
Jan 02, 2024 | 60.49 | 60.85 | 59.72 | 60.13 | 60.13 | 583,100 |
Dec 29, 2023 | 61.89 | 62.06 | 60.85 | 61.16 | 61.16 | 371,000 |
Dec 28, 2023 | 62.10 | 62.44 | 61.90 | 62.12 | 62.12 | 502,700 |
Dec 27, 2023 | 62.59 | 62.70 | 62.01 | 62.35 | 62.35 | 467,100 |
Dec 26, 2023 | 62.18 | 62.94 | 62.00 | 62.66 | 62.66 | 251,700 |
Dec 22, 2023 | 62.22 | 62.49 | 61.73 | 62.08 | 62.08 | 319,100 |
Dec 21, 2023 | 61.60 | 61.92 | 61.10 | 61.50 | 61.50 | 541,200 |
Dec 20, 2023 | 61.83 | 62.65 | 60.81 | 60.88 | 60.88 | 840,100 |
Dec 19, 2023 | 61.34 | 63.07 | 60.85 | 62.63 | 62.63 | 749,200 |
Dec 18, 2023 | 61.55 | 62.20 | 61.05 | 61.17 | 61.17 | 550,000 |
Dec 15, 2023 | 60.28 | 61.49 | 60.01 | 61.31 | 61.31 | 2,082,300 |
Dec 14, 2023 | 59.50 | 60.67 | 59.49 | 60.29 | 60.29 | 1,562,600 |
Dec 13, 2023 | 57.45 | 58.44 | 56.41 | 58.20 | 58.20 | 806,900 |
Dec 12, 2023 | 57.61 | 58.02 | 57.24 | 57.69 | 57.69 | 533,100 |
Dec 11, 2023 | 56.98 | 58.21 | 56.70 | 57.61 | 57.61 | 534,100 |
Dec 08, 2023 | 57.00 | 58.13 | 56.95 | 57.27 | 57.27 | 635,100 |
Dec 07, 2023 | 57.86 | 58.34 | 57.13 | 57.25 | 57.25 | 502,800 |
Dec 06, 2023 | 57.72 | 58.73 | 57.33 | 57.64 | 57.64 | 621,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |