Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.80 | 44.97 | 44.71 | 44.71 | 44.71 | 51,918 |
Apr 29, 2024 | 44.93 | 45.04 | 44.85 | 45.01 | 45.01 | 78,100 |
Apr 26, 2024 | 44.80 | 44.94 | 44.79 | 44.90 | 44.90 | 24,200 |
Apr 25, 2024 | 44.18 | 44.56 | 44.15 | 44.48 | 44.48 | 16,100 |
Apr 24, 2024 | 44.62 | 44.80 | 44.45 | 44.66 | 44.66 | 52,900 |
Apr 23, 2024 | 44.28 | 44.62 | 44.28 | 44.57 | 44.57 | 46,300 |
Apr 22, 2024 | 44.01 | 44.31 | 43.87 | 44.26 | 44.26 | 61,400 |
Apr 19, 2024 | 44.28 | 44.28 | 43.80 | 43.80 | 43.80 | 51,100 |
Apr 18, 2024 | 44.56 | 44.62 | 44.33 | 44.35 | 44.35 | 24,500 |
Apr 17, 2024 | 44.89 | 44.89 | 44.46 | 44.55 | 44.55 | 48,400 |
Apr 16, 2024 | 44.70 | 44.88 | 44.70 | 44.79 | 44.79 | 31,000 |
Apr 15, 2024 | 45.36 | 45.36 | 44.71 | 44.77 | 44.77 | 71,700 |
Apr 12, 2024 | 45.31 | 45.38 | 45.07 | 45.12 | 45.12 | 37,300 |
Apr 11, 2024 | 45.24 | 45.58 | 45.15 | 45.57 | 45.57 | 112,900 |
Apr 10, 2024 | 45.15 | 45.21 | 45.04 | 45.20 | 45.20 | 89,500 |
Apr 09, 2024 | 45.42 | 45.51 | 45.17 | 45.44 | 45.44 | 238,200 |
Apr 08, 2024 | 45.33 | 45.39 | 45.26 | 45.33 | 45.33 | 73,600 |
Apr 05, 2024 | 45.07 | 45.42 | 45.07 | 45.33 | 45.33 | 42,700 |
Apr 04, 2024 | 45.57 | 45.61 | 44.98 | 45.02 | 45.02 | 91,700 |
Apr 03, 2024 | 45.27 | 45.49 | 45.20 | 45.35 | 45.35 | 103,100 |
Apr 02, 2024 | 45.33 | 45.51 | 45.10 | 45.32 | 45.32 | 179,100 |
Apr 01, 2024 | 45.70 | 45.82 | 45.35 | 45.52 | 45.52 | 578,100 |
Mar 28, 2024 | 45.49 | 45.53 | 45.39 | 45.51 | 45.51 | 511,500 |
Mar 27, 2024 | 45.49 | 45.49 | 45.40 | 45.45 | 45.45 | 79,500 |
Mar 26, 2024 | 45.45 | 45.47 | 45.40 | 45.44 | 45.44 | 25,800 |
Mar 25, 2024 | 45.42 | 45.47 | 45.42 | 45.46 | 45.46 | 14,700 |
Mar 22, 2024 | 45.35 | 45.44 | 45.35 | 45.44 | 45.44 | 18,300 |
Mar 21, 2024 | 45.38 | 45.42 | 45.32 | 45.38 | 45.38 | 9,400 |
Mar 20, 2024 | 45.47 | 45.47 | 45.33 | 45.44 | 45.44 | 2,200 |
Mar 19, 2024 | 45.44 | 45.44 | 45.33 | 45.38 | 45.38 | 10,000 |
Mar 18, 2024 | 45.41 | 45.42 | 45.31 | 45.37 | 45.37 | 5,600 |
Mar 15, 2024 | 45.40 | 45.40 | 45.31 | 45.33 | 45.33 | 3,600 |
Mar 14, 2024 | 45.38 | 45.38 | 45.28 | 45.33 | 45.33 | 4,700 |
Mar 13, 2024 | 45.28 | 45.36 | 45.28 | 45.29 | 45.29 | 2,800 |
Mar 12, 2024 | 45.35 | 45.37 | 45.28 | 45.28 | 45.28 | 4,500 |
Mar 11, 2024 | 45.28 | 45.36 | 45.28 | 45.28 | 45.28 | 2,800 |
Mar 08, 2024 | 45.31 | 45.32 | 45.25 | 45.30 | 45.30 | 3,200 |
Mar 07, 2024 | 45.28 | 45.34 | 45.27 | 45.28 | 45.28 | 1,000 |
Mar 06, 2024 | 45.31 | 45.33 | 45.24 | 45.28 | 45.28 | 14,600 |
Mar 05, 2024 | 45.23 | 45.28 | 45.23 | 45.23 | 45.23 | 8,900 |
Mar 04, 2024 | 45.26 | 45.31 | 45.21 | 45.31 | 45.31 | 21,200 |
Mar 01, 2024 | 45.28 | 45.33 | 45.22 | 45.28 | 45.28 | 11,600 |
Feb 29, 2024 | 45.21 | 45.26 | 45.21 | 45.26 | 45.26 | 1,500 |
Feb 28, 2024 | 45.30 | 45.30 | 45.21 | 45.21 | 45.21 | 900 |
Feb 27, 2024 | 45.23 | 45.23 | 45.18 | 45.19 | 45.19 | 16,000 |
Feb 26, 2024 | 45.22 | 45.22 | 45.17 | 45.19 | 45.19 | 4,500 |
Feb 23, 2024 | 45.20 | 45.20 | 45.16 | 45.16 | 45.16 | 2,500 |
Feb 22, 2024 | 45.13 | 45.17 | 45.13 | 45.14 | 45.14 | 5,700 |
Feb 21, 2024 | 45.08 | 45.13 | 45.07 | 45.09 | 45.09 | 9,700 |
Feb 20, 2024 | 45.11 | 45.14 | 45.06 | 45.13 | 45.13 | 2,200 |
Feb 16, 2024 | 45.14 | 45.20 | 45.14 | 45.15 | 45.15 | 3,900 |
Feb 15, 2024 | 45.13 | 45.15 | 45.10 | 45.13 | 45.13 | 3,600 |
Feb 14, 2024 | 45.14 | 45.14 | 45.05 | 45.06 | 45.06 | 21,800 |
Feb 13, 2024 | 44.89 | 45.12 | 44.89 | 45.04 | 45.04 | 80,100 |
Feb 12, 2024 | 45.12 | 45.14 | 45.05 | 45.11 | 45.11 | 17,000 |
Feb 09, 2024 | 45.06 | 45.11 | 45.02 | 45.05 | 45.05 | 23,300 |
Feb 08, 2024 | 45.02 | 45.09 | 45.01 | 45.02 | 45.02 | 11,600 |
Feb 07, 2024 | 45.01 | 45.04 | 45.00 | 45.03 | 45.03 | 10,800 |
Feb 06, 2024 | 45.01 | 45.01 | 44.97 | 44.98 | 44.98 | 5,300 |
Feb 05, 2024 | 45.04 | 45.04 | 44.95 | 44.97 | 44.97 | 15,500 |
Feb 02, 2024 | 44.96 | 45.03 | 44.95 | 45.03 | 45.03 | 20,700 |
Feb 01, 2024 | 44.92 | 44.94 | 44.86 | 44.92 | 44.92 | 23,600 |
Jan 31, 2024 | 44.88 | 44.92 | 44.85 | 44.86 | 44.86 | 20,100 |
Jan 30, 2024 | 44.90 | 44.95 | 44.89 | 44.90 | 44.90 | 22,800 |
Jan 29, 2024 | 44.88 | 44.96 | 44.88 | 44.94 | 44.94 | 6,800 |
Jan 26, 2024 | 44.88 | 44.92 | 44.87 | 44.87 | 44.87 | 10,000 |
Jan 25, 2024 | 44.99 | 44.99 | 44.84 | 44.85 | 44.85 | 11,300 |
Jan 24, 2024 | 44.88 | 44.95 | 44.85 | 44.86 | 44.86 | 47,300 |
Jan 23, 2024 | 44.81 | 44.90 | 44.81 | 44.84 | 44.84 | 19,900 |
Jan 22, 2024 | 44.82 | 44.85 | 44.80 | 44.80 | 44.80 | 8,400 |
Jan 19, 2024 | 44.72 | 44.78 | 44.72 | 44.77 | 44.77 | 9,700 |
Jan 18, 2024 | 44.64 | 44.71 | 44.64 | 44.66 | 44.66 | 9,400 |
Jan 17, 2024 | 44.52 | 44.59 | 44.50 | 44.59 | 44.59 | 10,000 |
Jan 16, 2024 | 44.72 | 44.72 | 44.60 | 44.63 | 44.63 | 5,600 |
Jan 12, 2024 | 44.65 | 44.69 | 44.61 | 44.63 | 44.63 | 9,300 |
Jan 11, 2024 | 44.53 | 44.61 | 44.53 | 44.61 | 44.61 | 2,300 |
Jan 10, 2024 | 44.60 | 44.61 | 44.56 | 44.58 | 44.58 | 5,600 |
Jan 09, 2024 | 44.51 | 44.60 | 44.49 | 44.53 | 44.53 | 104,800 |
Jan 08, 2024 | 44.45 | 44.52 | 44.45 | 44.52 | 44.52 | 7,300 |
Jan 05, 2024 | 44.35 | 44.38 | 44.31 | 44.32 | 44.32 | 75,500 |
Jan 04, 2024 | 44.25 | 44.34 | 44.24 | 44.26 | 44.26 | 46,300 |
Jan 03, 2024 | 44.34 | 44.34 | 44.15 | 44.28 | 44.28 | 149,700 |
Jan 02, 2024 | 44.38 | 44.42 | 44.29 | 44.34 | 44.34 | 32,300 |
Dec 29, 2023 | 44.43 | 44.49 | 44.41 | 44.48 | 44.48 | 4,800 |
Dec 28, 2023 | 44.44 | 44.47 | 44.43 | 44.47 | 44.47 | 6,200 |
Dec 27, 2023 | 43.97 | 44.47 | 41.66 | 44.44 | 44.44 | 9,300 |
Dec 26, 2023 | 44.31 | 44.44 | 44.31 | 44.43 | 44.43 | 7,500 |
Dec 22, 2023 | 44.35 | 44.36 | 44.31 | 44.34 | 44.34 | 4,100 |
Dec 21, 2023 | 44.27 | 44.32 | 44.24 | 44.30 | 44.30 | 10,900 |
Dec 20, 2023 | 44.27 | 44.44 | 44.21 | 44.22 | 44.22 | 45,500 |
Dec 19, 2023 | 44.35 | 44.38 | 44.32 | 44.32 | 44.32 | 2,500 |
Dec 18, 2023 | 44.34 | 44.41 | 44.29 | 44.35 | 44.35 | 10,200 |
Dec 15, 2023 | 44.23 | 44.38 | 44.23 | 44.28 | 44.28 | 2,800 |
Dec 14, 2023 | 44.25 | 44.25 | 44.17 | 44.24 | 44.24 | 6,200 |
Dec 13, 2023 | 44.12 | 44.24 | 44.12 | 44.24 | 44.24 | 1,400 |
Dec 12, 2023 | 44.01 | 44.21 | 44.00 | 44.21 | 44.21 | 11,400 |
Dec 11, 2023 | 44.00 | 44.03 | 43.97 | 44.00 | 44.00 | 2,500 |
Dec 08, 2023 | 43.87 | 43.98 | 43.85 | 43.95 | 43.95 | 4,800 |
Dec 07, 2023 | 43.81 | 43.85 | 43.79 | 43.82 | 43.82 | 8,200 |
Dec 06, 2023 | 43.76 | 43.76 | 43.64 | 43.64 | 43.64 | 93,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |