Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 45.61 | 45.83 | 45.62 | 45.83 | 45.83 | 21,239 |
May 07, 2024 | 45.88 | 45.94 | 45.73 | 45.81 | 45.81 | 15,500 |
May 06, 2024 | 45.46 | 45.71 | 45.42 | 45.71 | 45.71 | 14,800 |
May 03, 2024 | 45.03 | 45.18 | 44.84 | 45.11 | 45.11 | 34,300 |
May 02, 2024 | 44.17 | 44.38 | 43.73 | 44.31 | 44.31 | 63,000 |
May 01, 2024 | 43.82 | 44.61 | 43.72 | 43.77 | 43.77 | 15,800 |
Apr 30, 2024 | 44.83 | 44.91 | 43.95 | 43.97 | 43.97 | 35,300 |
Apr 29, 2024 | 45.70 | 45.70 | 44.65 | 44.92 | 44.92 | 17,900 |
Apr 26, 2024 | 44.53 | 44.81 | 44.53 | 44.74 | 44.74 | 12,600 |
Apr 25, 2024 | 43.96 | 44.33 | 43.95 | 44.33 | 44.33 | 20,200 |
Apr 24, 2024 | 44.57 | 44.57 | 44.33 | 44.49 | 44.49 | 11,300 |
Apr 23, 2024 | 44.11 | 44.48 | 44.11 | 44.45 | 44.45 | 25,900 |
Apr 22, 2024 | 43.86 | 44.20 | 43.73 | 43.98 | 43.98 | 30,900 |
Apr 19, 2024 | 44.03 | 44.03 | 43.63 | 43.71 | 43.71 | 29,700 |
Apr 18, 2024 | 44.05 | 44.40 | 44.03 | 44.09 | 44.09 | 9,900 |
Apr 17, 2024 | 44.46 | 44.46 | 44.08 | 44.08 | 44.08 | 20,600 |
Apr 16, 2024 | 44.39 | 44.56 | 44.31 | 44.35 | 44.35 | 16,800 |
Apr 15, 2024 | 45.26 | 45.26 | 44.42 | 44.45 | 44.45 | 35,700 |
Apr 12, 2024 | 45.44 | 45.56 | 44.81 | 44.98 | 44.98 | 15,900 |
Apr 11, 2024 | 45.44 | 46.00 | 45.21 | 45.86 | 45.86 | 18,000 |
Apr 10, 2024 | 45.31 | 45.47 | 45.16 | 45.43 | 45.43 | 15,100 |
Apr 09, 2024 | 46.04 | 46.04 | 45.55 | 45.94 | 45.94 | 18,300 |
Apr 08, 2024 | 45.90 | 46.07 | 45.85 | 45.87 | 45.87 | 19,000 |
Apr 05, 2024 | 45.32 | 45.98 | 45.32 | 45.89 | 45.89 | 18,600 |
Apr 04, 2024 | 46.37 | 46.54 | 45.22 | 45.22 | 45.22 | 29,600 |
Apr 03, 2024 | 46.06 | 46.17 | 45.92 | 46.02 | 46.02 | 17,800 |
Apr 02, 2024 | 45.77 | 45.91 | 45.62 | 45.85 | 45.85 | 47,200 |
Apr 01, 2024 | 46.58 | 46.58 | 46.19 | 46.37 | 46.37 | 12,900 |
Mar 28, 2024 | 46.39 | 46.57 | 46.39 | 46.54 | 46.54 | 7,800 |
Mar 27, 2024 | 46.12 | 46.44 | 46.03 | 46.44 | 46.44 | 19,000 |
Mar 26, 2024 | 46.32 | 46.32 | 45.95 | 45.95 | 45.95 | 14,600 |
Mar 25, 2024 | 46.15 | 46.26 | 46.09 | 46.14 | 46.14 | 22,000 |
Mar 22, 2024 | 46.42 | 46.46 | 46.26 | 46.40 | 46.40 | 24,100 |
Mar 21, 2024 | 46.38 | 46.65 | 46.36 | 46.36 | 46.36 | 84,300 |
Mar 20, 2024 | 45.57 | 46.16 | 45.54 | 46.16 | 46.16 | 14,000 |
Mar 19, 2024 | 45.17 | 45.64 | 45.11 | 45.64 | 45.64 | 15,400 |
Mar 18, 2024 | 45.48 | 45.58 | 45.28 | 45.29 | 45.29 | 16,900 |
Mar 15, 2024 | 44.94 | 45.01 | 44.76 | 44.83 | 44.83 | 20,100 |
Mar 14, 2024 | 45.60 | 45.60 | 44.98 | 45.32 | 45.32 | 22,500 |
Mar 13, 2024 | 45.59 | 45.60 | 45.31 | 45.47 | 45.47 | 40,300 |
Mar 12, 2024 | 45.07 | 45.58 | 44.83 | 45.58 | 45.58 | 18,500 |
Mar 11, 2024 | 44.78 | 44.90 | 44.59 | 44.88 | 44.88 | 41,200 |
Mar 08, 2024 | 45.38 | 45.74 | 44.92 | 44.92 | 44.92 | 43,900 |
Mar 07, 2024 | 45.26 | 45.48 | 45.26 | 45.41 | 45.41 | 20,900 |
Mar 06, 2024 | 44.76 | 44.99 | 44.59 | 44.74 | 44.74 | 14,400 |
Mar 05, 2024 | 44.77 | 44.77 | 44.16 | 44.39 | 44.39 | 17,000 |
Mar 04, 2024 | 45.13 | 45.33 | 45.04 | 45.04 | 45.04 | 42,600 |
Mar 01, 2024 | 44.84 | 45.24 | 44.84 | 45.17 | 45.17 | 24,200 |
Feb 29, 2024 | 44.57 | 44.74 | 44.30 | 44.66 | 44.66 | 20,600 |
Feb 28, 2024 | 44.26 | 44.46 | 44.26 | 44.38 | 44.38 | 10,300 |
Feb 27, 2024 | 44.47 | 44.52 | 44.27 | 44.52 | 44.52 | 16,900 |
Feb 26, 2024 | 44.67 | 44.71 | 44.39 | 44.39 | 44.39 | 33,700 |
Feb 23, 2024 | 44.88 | 44.88 | 44.55 | 44.67 | 44.67 | 20,200 |
Feb 22, 2024 | 44.25 | 44.69 | 44.25 | 44.62 | 44.62 | 31,400 |
Feb 21, 2024 | 43.10 | 43.29 | 42.90 | 43.29 | 43.29 | 10,400 |
Feb 20, 2024 | 43.21 | 43.31 | 42.99 | 43.18 | 43.18 | 27,600 |
Feb 16, 2024 | 43.66 | 44.03 | 43.62 | 43.62 | 43.62 | 75,400 |
Feb 15, 2024 | 43.66 | 43.92 | 43.59 | 43.91 | 43.91 | 86,900 |
Feb 14, 2024 | 43.33 | 43.62 | 43.07 | 43.62 | 43.62 | 28,300 |
Feb 13, 2024 | 42.91 | 43.20 | 42.60 | 42.97 | 42.97 | 77,800 |
Feb 12, 2024 | 43.89 | 44.15 | 43.77 | 43.82 | 43.82 | 32,500 |
Feb 09, 2024 | 43.69 | 43.94 | 43.69 | 43.90 | 43.90 | 6,500 |
Feb 08, 2024 | 43.58 | 43.58 | 43.43 | 43.56 | 43.56 | 29,100 |
Feb 07, 2024 | 43.24 | 43.55 | 43.24 | 43.48 | 43.48 | 22,000 |
Feb 06, 2024 | 42.95 | 43.00 | 42.78 | 42.95 | 42.95 | 64,000 |
Feb 05, 2024 | 42.92 | 43.00 | 42.62 | 42.89 | 42.89 | 12,600 |
Feb 02, 2024 | 42.51 | 43.21 | 42.49 | 43.08 | 43.08 | 39,300 |
Feb 01, 2024 | 41.81 | 42.33 | 41.77 | 42.33 | 42.33 | 34,800 |
Jan 31, 2024 | 42.37 | 42.37 | 41.71 | 41.71 | 41.71 | 31,900 |
Jan 30, 2024 | 42.66 | 42.69 | 42.56 | 42.62 | 42.62 | 21,000 |
Jan 29, 2024 | 42.13 | 42.65 | 42.13 | 42.65 | 42.65 | 30,700 |
Jan 26, 2024 | 42.24 | 42.38 | 42.12 | 42.21 | 42.21 | 44,900 |
Jan 25, 2024 | 42.21 | 42.28 | 42.04 | 42.22 | 42.22 | 12,200 |
Jan 24, 2024 | 42.23 | 42.37 | 41.99 | 41.99 | 41.99 | 22,700 |
Jan 23, 2024 | 41.79 | 41.94 | 41.70 | 41.94 | 41.94 | 20,500 |
Jan 22, 2024 | 41.93 | 41.93 | 41.74 | 41.78 | 41.78 | 15,200 |
Jan 19, 2024 | 41.03 | 41.64 | 41.03 | 41.61 | 41.61 | 24,100 |
Jan 18, 2024 | 40.72 | 40.93 | 40.46 | 40.93 | 40.93 | 12,500 |
Jan 17, 2024 | 40.39 | 40.48 | 40.15 | 40.46 | 40.46 | 15,700 |
Jan 16, 2024 | 40.74 | 40.91 | 40.52 | 40.74 | 40.74 | 18,900 |
Jan 12, 2024 | 41.08 | 41.08 | 40.83 | 40.98 | 40.98 | 29,500 |
Jan 11, 2024 | 40.86 | 40.97 | 40.49 | 40.93 | 40.93 | 16,200 |
Jan 10, 2024 | 40.83 | 41.03 | 40.83 | 40.96 | 40.96 | 16,700 |
Jan 09, 2024 | 40.64 | 40.81 | 40.64 | 40.76 | 40.76 | 27,400 |
Jan 08, 2024 | 40.44 | 40.80 | 40.44 | 40.80 | 40.80 | 19,400 |
Jan 05, 2024 | 40.18 | 40.49 | 40.18 | 40.31 | 40.31 | 19,200 |
Jan 04, 2024 | 40.34 | 40.52 | 40.26 | 40.26 | 40.26 | 16,100 |
Jan 03, 2024 | 40.58 | 40.64 | 40.39 | 40.39 | 40.39 | 82,100 |
Jan 02, 2024 | 40.84 | 40.92 | 40.67 | 40.80 | 40.80 | 21,500 |
Dec 29, 2023 | 41.38 | 41.41 | 41.05 | 41.16 | 41.16 | 10,700 |
Dec 28, 2023 | 41.33 | 41.45 | 41.33 | 41.35 | 41.35 | 14,200 |
Dec 27, 2023 | 41.39 | 41.43 | 41.24 | 41.31 | 41.31 | 11,500 |
Dec 26, 2023 | 41.22 | 41.33 | 41.15 | 41.28 | 41.28 | 16,100 |
Dec 22, 2023 | 41.18 | 41.31 | 40.88 | 40.99 | 40.99 | 14,400 |
Dec 21, 2023 | 40.82 | 40.94 | 40.54 | 40.94 | 40.94 | 17,100 |
Dec 20, 2023 | 41.21 | 41.35 | 40.38 | 40.38 | 40.38 | 15,800 |
Dec 19, 2023 | 41.03 | 41.32 | 41.03 | 41.20 | 41.20 | 20,300 |
Dec 18, 2023 | 40.84 | 40.97 | 40.84 | 40.92 | 40.92 | 11,900 |
Dec 15, 2023 | 40.44 | 40.66 | 40.44 | 40.61 | 40.61 | 29,000 |
Dec 15, 2023 | 0.258 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |