Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 46.86 | 47.47 | 46.86 | 47.16 | 47.16 | 201,800 |
Apr 17, 2024 | 46.49 | 46.69 | 46.20 | 46.58 | 46.58 | 66,400 |
Apr 16, 2024 | 46.10 | 46.41 | 46.04 | 46.36 | 46.36 | 196,100 |
Apr 15, 2024 | 46.85 | 46.89 | 46.19 | 46.26 | 46.26 | 305,000 |
Apr 12, 2024 | 46.87 | 47.06 | 46.59 | 46.71 | 46.71 | 176,600 |
Apr 11, 2024 | 47.40 | 47.49 | 47.08 | 47.37 | 47.37 | 67,500 |
Apr 10, 2024 | 47.41 | 47.45 | 47.14 | 47.38 | 47.38 | 48,600 |
Apr 09, 2024 | 47.81 | 47.93 | 47.60 | 47.88 | 47.88 | 69,900 |
Apr 08, 2024 | 47.20 | 47.47 | 47.10 | 47.31 | 47.31 | 68,400 |
Apr 05, 2024 | 47.17 | 47.36 | 47.00 | 47.26 | 47.26 | 50,900 |
Apr 04, 2024 | 48.03 | 48.08 | 47.48 | 47.58 | 47.58 | 63,300 |
Apr 03, 2024 | 47.69 | 47.90 | 47.64 | 47.74 | 47.74 | 81,000 |
Apr 02, 2024 | 47.97 | 48.05 | 47.85 | 48.05 | 48.05 | 110,000 |
Apr 01, 2024 | 47.34 | 48.75 | 47.34 | 48.21 | 48.21 | 72,400 |
Mar 28, 2024 | 48.57 | 48.59 | 48.12 | 48.33 | 48.33 | 48,600 |
Mar 27, 2024 | 48.39 | 48.75 | 48.39 | 48.75 | 48.75 | 67,900 |
Mar 26, 2024 | 47.89 | 48.35 | 47.89 | 47.94 | 47.94 | 86,800 |
Mar 25, 2024 | 46.93 | 47.00 | 46.81 | 46.99 | 46.99 | 79,300 |
Mar 22, 2024 | 46.62 | 46.87 | 46.52 | 46.82 | 46.82 | 89,600 |
Mar 21, 2024 | 45.93 | 46.02 | 45.75 | 45.81 | 45.81 | 83,000 |
Mar 20, 2024 | 45.77 | 46.12 | 45.63 | 46.10 | 46.10 | 140,700 |
Mar 19, 2024 | 45.72 | 46.12 | 45.66 | 45.94 | 45.94 | 80,900 |
Mar 18, 2024 | 46.20 | 46.20 | 45.78 | 45.81 | 45.81 | 105,600 |
Mar 15, 2024 | 46.56 | 46.84 | 46.36 | 46.46 | 46.46 | 217,400 |
Mar 14, 2024 | 47.57 | 47.57 | 46.58 | 46.77 | 46.77 | 209,300 |
Mar 13, 2024 | 47.44 | 47.82 | 47.44 | 47.68 | 47.68 | 188,700 |
Mar 12, 2024 | 47.19 | 47.37 | 47.15 | 47.29 | 47.29 | 47,600 |
Mar 11, 2024 | 47.24 | 47.29 | 46.97 | 47.24 | 47.24 | 80,100 |
Mar 08, 2024 | 47.60 | 47.69 | 47.26 | 47.28 | 47.28 | 78,900 |
Mar 07, 2024 | 47.11 | 47.61 | 47.03 | 47.47 | 47.47 | 114,800 |
Mar 06, 2024 | 47.05 | 47.28 | 46.86 | 46.87 | 46.87 | 88,200 |
Mar 05, 2024 | 46.78 | 47.00 | 46.65 | 46.75 | 46.75 | 42,800 |
Mar 04, 2024 | 46.85 | 47.26 | 46.64 | 47.24 | 47.24 | 97,200 |
Mar 01, 2024 | 46.01 | 46.34 | 45.84 | 46.33 | 46.33 | 285,700 |
Feb 29, 2024 | 46.35 | 46.55 | 46.08 | 46.17 | 46.17 | 75,300 |
Feb 28, 2024 | 46.98 | 46.99 | 46.77 | 46.93 | 46.93 | 74,700 |
Feb 27, 2024 | 47.31 | 47.62 | 47.20 | 47.47 | 47.47 | 217,500 |
Feb 26, 2024 | 47.30 | 47.34 | 47.05 | 47.13 | 47.13 | 65,300 |
Feb 23, 2024 | 48.05 | 48.24 | 47.99 | 48.07 | 48.07 | 110,000 |
Feb 22, 2024 | 48.45 | 48.45 | 48.11 | 48.24 | 48.24 | 46,000 |
Feb 21, 2024 | 47.66 | 47.71 | 47.50 | 47.68 | 47.68 | 83,700 |
Feb 20, 2024 | 47.56 | 47.92 | 47.44 | 47.51 | 47.51 | 245,900 |
Feb 16, 2024 | 47.98 | 48.16 | 47.75 | 47.96 | 47.96 | 89,400 |
Feb 15, 2024 | 47.11 | 47.98 | 47.11 | 47.96 | 47.96 | 51,900 |
Feb 14, 2024 | 46.95 | 47.03 | 46.66 | 46.95 | 46.95 | 76,900 |
Feb 13, 2024 | 50.02 | 50.23 | 49.75 | 49.95 | 49.95 | 32,400 |
Feb 12, 2024 | 50.68 | 50.84 | 50.51 | 50.68 | 50.68 | 24,600 |
Feb 09, 2024 | 51.06 | 51.20 | 50.89 | 50.98 | 50.98 | 23,800 |
Feb 08, 2024 | 51.51 | 51.55 | 51.26 | 51.55 | 51.55 | 20,600 |
Feb 07, 2024 | 51.19 | 51.35 | 51.02 | 51.06 | 51.06 | 26,500 |
Feb 06, 2024 | 50.13 | 51.11 | 50.13 | 50.92 | 50.92 | 29,600 |
Feb 05, 2024 | 50.34 | 50.58 | 50.33 | 50.54 | 50.54 | 28,000 |
Feb 02, 2024 | 50.64 | 50.64 | 50.27 | 50.42 | 50.42 | 20,100 |
Feb 01, 2024 | 49.75 | 50.42 | 49.67 | 50.38 | 50.38 | 28,000 |
Jan 31, 2024 | 50.84 | 50.95 | 50.30 | 50.30 | 50.30 | 56,700 |
Jan 30, 2024 | 50.42 | 50.67 | 50.33 | 50.62 | 50.62 | 33,700 |
Jan 29, 2024 | 50.02 | 50.67 | 50.02 | 50.66 | 50.66 | 53,000 |
Jan 26, 2024 | 50.07 | 50.07 | 49.82 | 49.86 | 49.86 | 23,000 |
Jan 25, 2024 | 49.24 | 49.48 | 49.10 | 49.48 | 49.48 | 27,200 |
Jan 24, 2024 | 49.85 | 49.99 | 49.26 | 49.26 | 49.26 | 69,900 |
Jan 23, 2024 | 49.45 | 49.71 | 49.31 | 49.62 | 49.62 | 30,100 |
Jan 22, 2024 | 49.81 | 50.06 | 49.78 | 49.78 | 49.78 | 39,700 |
Jan 19, 2024 | 49.91 | 50.11 | 49.61 | 50.10 | 50.10 | 44,900 |
Jan 18, 2024 | 49.52 | 49.69 | 49.36 | 49.69 | 49.69 | 38,700 |
Jan 17, 2024 | 50.29 | 50.31 | 49.91 | 50.31 | 50.31 | 23,200 |
Jan 16, 2024 | 50.61 | 50.98 | 50.58 | 50.68 | 50.68 | 57,900 |
Jan 12, 2024 | 51.10 | 51.35 | 51.04 | 51.12 | 51.12 | 40,100 |
Jan 11, 2024 | 50.52 | 51.37 | 50.50 | 51.32 | 51.32 | 78,300 |
Jan 10, 2024 | 49.69 | 50.14 | 49.64 | 49.96 | 49.96 | 46,500 |
Jan 09, 2024 | 49.52 | 49.78 | 49.51 | 49.75 | 49.75 | 22,000 |
Jan 08, 2024 | 49.30 | 49.68 | 49.23 | 49.67 | 49.67 | 170,400 |
Jan 05, 2024 | 48.79 | 49.25 | 48.79 | 49.11 | 49.11 | 46,000 |
Jan 04, 2024 | 49.50 | 49.54 | 49.27 | 49.41 | 49.41 | 56,600 |
Jan 03, 2024 | 49.62 | 49.67 | 49.39 | 49.55 | 49.55 | 49,000 |
Jan 02, 2024 | 49.58 | 50.09 | 49.45 | 49.73 | 49.73 | 147,600 |
Dec 29, 2023 | 50.93 | 51.11 | 50.81 | 50.98 | 50.98 | 22,200 |
Dec 28, 2023 | 50.97 | 51.22 | 50.79 | 50.89 | 50.89 | 47,800 |
Dec 27, 2023 | 50.72 | 51.29 | 50.72 | 51.18 | 51.18 | 34,700 |
Dec 26, 2023 | 50.83 | 50.97 | 50.60 | 50.97 | 50.97 | 35,500 |
Dec 22, 2023 | 50.71 | 50.78 | 50.42 | 50.59 | 50.59 | 33,100 |
Dec 21, 2023 | 50.23 | 50.34 | 50.00 | 50.34 | 50.34 | 112,500 |
Dec 20, 2023 | 50.22 | 50.49 | 49.86 | 49.86 | 49.86 | 431,400 |
Dec 19, 2023 | 50.05 | 50.40 | 49.89 | 50.37 | 50.37 | 390,700 |
Dec 18, 2023 | 49.34 | 49.79 | 49.31 | 49.57 | 49.57 | 49,900 |
Dec 15, 2023 | 49.51 | 49.54 | 49.23 | 49.23 | 49.23 | 43,200 |
Dec 14, 2023 | 49.84 | 50.20 | 49.84 | 50.02 | 50.02 | 44,800 |
Dec 13, 2023 | 47.97 | 48.66 | 47.84 | 48.55 | 48.55 | 69,200 |
Dec 12, 2023 | 47.49 | 47.67 | 47.26 | 47.47 | 47.47 | 87,400 |
Dec 11, 2023 | 47.31 | 47.35 | 46.87 | 47.00 | 47.00 | 70,300 |
Dec 08, 2023 | 47.10 | 47.54 | 46.90 | 47.03 | 47.03 | 126,600 |
Dec 07, 2023 | 46.78 | 47.03 | 46.69 | 46.92 | 46.92 | 62,800 |
Dec 06, 2023 | 46.37 | 46.41 | 45.98 | 45.99 | 45.99 | 239,200 |
Dec 05, 2023 | 45.65 | 45.86 | 45.45 | 45.62 | 45.62 | 567,000 |
Dec 04, 2023 | 45.68 | 45.78 | 45.45 | 45.71 | 45.71 | 65,200 |
Dec 01, 2023 | 45.12 | 45.49 | 45.06 | 45.38 | 45.38 | 261,100 |
Nov 30, 2023 | 45.63 | 45.89 | 45.35 | 45.72 | 45.72 | 325,800 |
Nov 29, 2023 | 45.60 | 45.63 | 45.29 | 45.29 | 45.29 | 177,700 |
Nov 28, 2023 | 45.62 | 45.87 | 45.56 | 45.67 | 45.67 | 218,600 |
Nov 27, 2023 | 45.79 | 45.90 | 45.57 | 45.67 | 45.67 | 72,000 |
Nov 24, 2023 | 45.72 | 46.21 | 45.72 | 45.95 | 45.95 | 131,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |