Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 53.58 | 54.55 | 53.58 | 54.55 | 54.55 | 3,700 |
Apr 25, 2024 | 52.69 | 53.59 | 52.54 | 53.59 | 53.59 | 1,700 |
Apr 24, 2024 | 54.21 | 54.34 | 53.38 | 53.75 | 53.75 | 13,200 |
Apr 23, 2024 | 53.31 | 54.27 | 53.20 | 54.20 | 54.20 | 9,500 |
Apr 22, 2024 | 52.77 | 53.11 | 52.34 | 52.93 | 52.93 | 20,900 |
Apr 19, 2024 | 52.64 | 52.83 | 52.18 | 52.41 | 52.41 | 10,400 |
Apr 18, 2024 | 53.15 | 53.70 | 52.92 | 52.94 | 52.94 | 3,900 |
Apr 17, 2024 | 53.67 | 53.77 | 52.73 | 52.97 | 52.97 | 53,300 |
Apr 16, 2024 | 52.91 | 53.58 | 52.67 | 53.18 | 53.18 | 88,400 |
Apr 15, 2024 | 55.16 | 55.36 | 53.28 | 53.36 | 53.36 | 37,700 |
Apr 12, 2024 | 55.70 | 55.70 | 54.60 | 54.73 | 54.73 | 3,100 |
Apr 11, 2024 | 56.01 | 56.25 | 55.58 | 56.25 | 56.25 | 8,300 |
Apr 10, 2024 | 55.61 | 55.92 | 55.61 | 55.65 | 55.65 | 3,100 |
Apr 09, 2024 | 56.56 | 56.85 | 56.36 | 56.81 | 56.81 | 6,800 |
Apr 08, 2024 | 56.57 | 56.69 | 56.39 | 56.50 | 56.50 | 3,700 |
Apr 05, 2024 | 55.64 | 56.35 | 55.64 | 56.35 | 56.35 | 20,800 |
Apr 04, 2024 | 57.38 | 57.59 | 55.64 | 55.64 | 55.64 | 6,100 |
Apr 03, 2024 | 56.33 | 57.08 | 56.33 | 56.68 | 56.68 | 29,800 |
Apr 02, 2024 | 56.76 | 56.86 | 56.34 | 56.68 | 56.68 | 13,200 |
Apr 01, 2024 | 57.98 | 58.06 | 57.67 | 57.72 | 57.72 | 5,300 |
Mar 28, 2024 | 58.08 | 58.56 | 58.05 | 58.06 | 58.06 | 7,100 |
Mar 27, 2024 | 58.28 | 58.30 | 57.67 | 58.11 | 58.11 | 11,800 |
Mar 26, 2024 | 58.22 | 58.34 | 57.73 | 57.73 | 57.73 | 7,500 |
Mar 25, 2024 | 58.00 | 58.38 | 57.75 | 57.75 | 57.75 | 3,600 |
Mar 22, 2024 | 58.47 | 58.47 | 57.91 | 58.00 | 58.00 | 23,400 |
Mar 21, 2024 | 58.91 | 59.26 | 58.77 | 58.77 | 58.77 | 18,100 |
Mar 20, 2024 | 56.84 | 58.60 | 56.84 | 58.60 | 58.60 | 8,900 |
Mar 19, 2024 | 56.34 | 56.82 | 56.09 | 56.63 | 56.63 | 6,000 |
Mar 18, 2024 | 56.79 | 57.10 | 56.27 | 56.80 | 56.80 | 25,900 |
Mar 15, 2024 | 56.37 | 56.73 | 56.28 | 56.34 | 56.34 | 9,500 |
Mar 14, 2024 | 57.60 | 57.60 | 56.41 | 56.60 | 56.60 | 13,800 |
Mar 13, 2024 | 56.70 | 57.89 | 56.70 | 57.54 | 57.54 | 11,800 |
Mar 12, 2024 | 57.00 | 57.19 | 56.68 | 56.89 | 56.89 | 3,400 |
Mar 11, 2024 | 56.55 | 56.88 | 56.41 | 56.44 | 56.44 | 16,800 |
Mar 08, 2024 | 56.61 | 57.49 | 56.39 | 56.76 | 56.76 | 12,700 |
Mar 07, 2024 | 56.26 | 56.48 | 56.05 | 56.22 | 56.22 | 32,700 |
Mar 06, 2024 | 56.27 | 56.36 | 55.78 | 55.82 | 55.82 | 30,300 |
Mar 05, 2024 | 55.96 | 56.04 | 55.35 | 55.53 | 55.53 | 25,700 |
Mar 04, 2024 | 56.92 | 57.05 | 56.51 | 56.51 | 56.51 | 34,400 |
Mar 01, 2024 | 55.97 | 56.75 | 55.88 | 56.74 | 56.74 | 9,200 |
Feb 29, 2024 | 55.88 | 56.19 | 55.53 | 55.83 | 55.83 | 7,900 |
Feb 28, 2024 | 55.58 | 55.90 | 55.49 | 55.51 | 55.51 | 16,500 |
Feb 27, 2024 | 54.68 | 55.76 | 54.31 | 55.67 | 55.67 | 345,700 |
Feb 26, 2024 | 53.60 | 54.19 | 53.60 | 53.96 | 53.96 | 13,400 |
Feb 23, 2024 | 53.55 | 53.91 | 53.33 | 53.82 | 53.82 | 46,900 |
Feb 22, 2024 | 52.85 | 53.10 | 52.76 | 53.08 | 53.08 | 29,100 |
Feb 21, 2024 | 52.36 | 52.46 | 52.00 | 52.21 | 52.21 | 31,800 |
Feb 20, 2024 | 52.66 | 52.72 | 52.28 | 52.72 | 52.72 | 111,100 |
Feb 16, 2024 | 53.57 | 53.60 | 52.99 | 53.15 | 53.15 | 21,100 |
Feb 15, 2024 | 53.57 | 54.30 | 53.41 | 54.30 | 54.30 | 15,700 |
Feb 14, 2024 | 52.39 | 53.28 | 52.35 | 53.16 | 53.16 | 32,400 |
Feb 13, 2024 | 51.53 | 52.19 | 51.26 | 51.58 | 51.58 | 15,500 |
Feb 12, 2024 | 52.25 | 53.82 | 52.25 | 53.27 | 53.27 | 9,800 |
Feb 09, 2024 | 51.74 | 52.37 | 51.74 | 52.33 | 52.33 | 8,600 |
Feb 08, 2024 | 51.33 | 52.39 | 51.33 | 52.37 | 52.37 | 16,000 |
Feb 07, 2024 | 51.20 | 51.62 | 51.07 | 51.37 | 51.37 | 22,600 |
Feb 06, 2024 | 50.35 | 51.42 | 50.35 | 51.39 | 51.39 | 7,600 |
Feb 05, 2024 | 50.50 | 50.61 | 49.90 | 50.43 | 50.43 | 18,900 |
Feb 02, 2024 | 50.47 | 51.21 | 50.45 | 51.15 | 51.15 | 11,900 |
Feb 01, 2024 | 50.45 | 50.85 | 50.02 | 50.84 | 50.84 | 34,900 |
Jan 31, 2024 | 50.61 | 51.58 | 49.96 | 50.09 | 50.09 | 97,200 |
Jan 30, 2024 | 51.68 | 51.92 | 51.24 | 51.48 | 51.48 | 22,100 |
Jan 29, 2024 | 51.50 | 52.33 | 51.32 | 52.26 | 52.26 | 17,700 |
Jan 26, 2024 | 51.36 | 52.04 | 51.36 | 51.56 | 51.56 | 4,500 |
Jan 25, 2024 | 51.48 | 51.48 | 51.10 | 51.29 | 51.29 | 6,400 |
Jan 24, 2024 | 51.97 | 52.21 | 50.90 | 50.91 | 50.91 | 22,200 |
Jan 23, 2024 | 52.11 | 52.25 | 51.26 | 51.47 | 51.47 | 12,400 |
Jan 22, 2024 | 50.97 | 52.00 | 50.97 | 51.56 | 51.56 | 8,800 |
Jan 19, 2024 | 50.42 | 50.78 | 49.95 | 50.69 | 50.69 | 33,300 |
Jan 18, 2024 | 50.29 | 50.29 | 49.50 | 50.08 | 50.08 | 6,200 |
Jan 17, 2024 | 49.32 | 50.00 | 49.11 | 50.00 | 50.00 | 25,600 |
Jan 16, 2024 | 50.26 | 50.40 | 49.85 | 50.24 | 50.24 | 10,200 |
Jan 12, 2024 | 51.83 | 52.25 | 50.94 | 50.94 | 50.94 | 7,800 |
Jan 11, 2024 | 51.68 | 51.78 | 50.89 | 51.57 | 51.57 | 10,500 |
Jan 10, 2024 | 51.49 | 52.04 | 51.49 | 51.77 | 51.77 | 10,200 |
Jan 09, 2024 | 51.52 | 52.05 | 51.52 | 51.79 | 51.79 | 13,000 |
Jan 08, 2024 | 50.95 | 52.34 | 50.95 | 52.34 | 52.34 | 10,900 |
Jan 05, 2024 | 50.58 | 51.49 | 50.58 | 50.96 | 50.96 | 5,400 |
Jan 04, 2024 | 51.01 | 51.44 | 50.71 | 50.91 | 50.91 | 34,900 |
Jan 03, 2024 | 51.70 | 51.87 | 51.15 | 51.22 | 51.22 | 77,700 |
Jan 02, 2024 | 53.08 | 53.19 | 52.27 | 52.52 | 52.52 | 23,600 |
Dec 29, 2023 | 54.51 | 54.88 | 53.73 | 53.81 | 53.81 | 83,100 |
Dec 28, 2023 | 54.57 | 54.70 | 54.40 | 54.63 | 54.63 | 74,400 |
Dec 27, 2023 | 54.42 | 54.73 | 54.19 | 54.52 | 54.52 | 9,100 |
Dec 26, 2023 | 54.36 | 54.39 | 54.06 | 54.33 | 54.33 | 9,800 |
Dec 22, 2023 | 54.47 | 54.71 | 54.08 | 54.32 | 54.32 | 36,900 |
Dec 21, 2023 | 53.94 | 54.45 | 53.67 | 54.42 | 54.42 | 37,300 |
Dec 20, 2023 | 54.57 | 55.00 | 53.21 | 53.22 | 53.22 | 23,100 |
Dec 19, 2023 | 53.73 | 54.85 | 53.73 | 54.78 | 54.78 | 15,200 |
Dec 18, 2023 | 52.88 | 53.38 | 52.61 | 53.30 | 53.30 | 29,300 |
Dec 15, 2023 | 53.32 | 53.32 | 52.62 | 52.66 | 52.66 | 120,200 |
Dec 14, 2023 | 52.77 | 53.84 | 52.52 | 53.15 | 53.15 | 197,700 |
Dec 13, 2023 | 50.44 | 51.94 | 49.72 | 51.94 | 51.94 | 39,200 |
Dec 12, 2023 | 50.72 | 50.72 | 50.20 | 50.43 | 50.43 | 5,600 |
Dec 11, 2023 | 50.63 | 51.11 | 50.63 | 50.86 | 50.86 | 19,600 |
Dec 08, 2023 | 49.63 | 50.55 | 49.63 | 50.44 | 50.44 | 9,300 |
Dec 07, 2023 | 49.55 | 49.85 | 49.11 | 49.78 | 49.78 | 19,500 |
Dec 06, 2023 | 49.93 | 50.39 | 49.56 | 49.57 | 49.57 | 22,000 |
Dec 05, 2023 | 50.14 | 50.14 | 49.34 | 49.54 | 49.54 | 25,700 |
Dec 04, 2023 | 50.24 | 50.88 | 50.00 | 50.43 | 50.43 | 62,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |