Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 47.07 | 49.08 | 47.02 | 48.84 | 48.84 | 669,903 |
May 01, 2024 | 48.67 | 49.08 | 47.70 | 48.22 | 48.22 | 739,100 |
Apr 30, 2024 | 49.60 | 49.97 | 48.20 | 48.55 | 48.55 | 858,800 |
Apr 29, 2024 | 49.92 | 50.95 | 49.76 | 50.23 | 50.23 | 366,300 |
Apr 26, 2024 | 49.58 | 50.36 | 49.46 | 50.18 | 50.18 | 370,300 |
Apr 25, 2024 | 49.67 | 49.67 | 49.07 | 49.19 | 49.19 | 402,900 |
Apr 24, 2024 | 50.17 | 50.30 | 49.49 | 49.70 | 49.70 | 328,300 |
Apr 23, 2024 | 49.44 | 51.00 | 49.44 | 50.77 | 50.77 | 405,700 |
Apr 22, 2024 | 49.18 | 50.69 | 48.60 | 49.95 | 49.95 | 490,500 |
Apr 19, 2024 | 49.30 | 49.88 | 49.18 | 49.68 | 49.68 | 439,700 |
Apr 18, 2024 | 49.92 | 50.35 | 48.87 | 48.92 | 48.92 | 472,600 |
Apr 17, 2024 | 51.19 | 51.73 | 49.80 | 49.81 | 49.81 | 446,800 |
Apr 16, 2024 | 51.10 | 51.51 | 50.69 | 51.16 | 51.16 | 415,300 |
Apr 15, 2024 | 51.97 | 52.19 | 51.07 | 51.32 | 51.32 | 331,600 |
Apr 12, 2024 | 53.09 | 53.40 | 51.35 | 51.55 | 51.55 | 365,000 |
Apr 11, 2024 | 53.23 | 53.23 | 52.06 | 52.58 | 52.58 | 310,000 |
Apr 10, 2024 | 51.97 | 53.33 | 51.79 | 52.92 | 52.92 | 411,800 |
Apr 09, 2024 | 53.18 | 53.48 | 52.22 | 52.52 | 52.52 | 318,300 |
Apr 08, 2024 | 53.16 | 53.42 | 52.38 | 52.87 | 52.87 | 562,300 |
Apr 05, 2024 | 52.51 | 53.58 | 51.83 | 53.16 | 53.16 | 507,000 |
Apr 04, 2024 | 53.08 | 53.27 | 52.24 | 52.31 | 52.31 | 866,000 |
Apr 03, 2024 | 51.25 | 53.48 | 51.17 | 53.34 | 53.34 | 1,019,300 |
Apr 02, 2024 | 50.25 | 51.30 | 50.18 | 51.29 | 51.29 | 652,400 |
Apr 01, 2024 | 50.60 | 51.01 | 49.84 | 50.44 | 50.44 | 718,800 |
Mar 28, 2024 | 50.41 | 50.58 | 49.92 | 50.30 | 50.30 | 723,300 |
Mar 27, 2024 | 49.45 | 50.09 | 49.29 | 50.02 | 50.02 | 545,900 |
Mar 26, 2024 | 50.01 | 50.06 | 49.31 | 49.57 | 49.57 | 370,200 |
Mar 25, 2024 | 49.51 | 50.28 | 49.46 | 49.87 | 49.87 | 634,000 |
Mar 22, 2024 | 49.45 | 49.85 | 48.78 | 49.46 | 49.46 | 395,100 |
Mar 21, 2024 | 50.28 | 50.35 | 49.64 | 50.02 | 50.02 | 802,600 |
Mar 20, 2024 | 50.08 | 50.50 | 49.04 | 49.97 | 49.97 | 503,000 |
Mar 19, 2024 | 49.61 | 50.49 | 49.38 | 49.98 | 49.98 | 588,400 |
Mar 18, 2024 | 49.75 | 49.88 | 48.93 | 49.61 | 49.61 | 423,800 |
Mar 15, 2024 | 48.69 | 49.64 | 48.65 | 48.89 | 48.89 | 1,646,700 |
Mar 14, 2024 | 48.25 | 48.84 | 48.02 | 48.69 | 48.69 | 723,100 |
Mar 13, 2024 | 47.34 | 48.37 | 47.24 | 48.11 | 48.11 | 1,298,800 |
Mar 12, 2024 | 47.18 | 47.36 | 46.58 | 47.29 | 47.29 | 864,800 |
Mar 11, 2024 | 46.28 | 47.14 | 46.17 | 46.95 | 46.95 | 636,600 |
Mar 08, 2024 | 46.41 | 46.99 | 46.33 | 46.73 | 46.73 | 1,042,300 |
Mar 07, 2024 | 45.61 | 46.04 | 45.27 | 45.86 | 45.86 | 1,254,500 |
Mar 06, 2024 | 44.87 | 45.15 | 43.93 | 44.28 | 44.28 | 535,000 |
Mar 05, 2024 | 44.38 | 45.00 | 44.01 | 44.13 | 44.13 | 472,800 |
Mar 04, 2024 | 44.50 | 44.66 | 43.18 | 44.58 | 44.58 | 1,033,900 |
Mar 01, 2024 | 42.70 | 44.81 | 42.70 | 44.30 | 44.30 | 1,624,700 |
Feb 29, 2024 | 39.94 | 42.30 | 39.85 | 42.20 | 42.20 | 2,253,300 |
Feb 28, 2024 | 42.40 | 43.00 | 41.95 | 42.29 | 42.29 | 656,500 |
Feb 27, 2024 | 43.19 | 43.20 | 42.28 | 43.07 | 43.07 | 548,800 |
Feb 26, 2024 | 42.49 | 43.12 | 42.38 | 43.04 | 43.04 | 429,400 |
Feb 23, 2024 | 43.30 | 43.30 | 42.16 | 42.89 | 42.89 | 635,200 |
Feb 22, 2024 | 42.17 | 44.06 | 41.96 | 43.69 | 43.69 | 814,600 |
Feb 21, 2024 | 41.11 | 42.33 | 41.06 | 42.21 | 42.21 | 933,700 |
Feb 20, 2024 | 41.32 | 41.50 | 40.80 | 41.28 | 41.28 | 711,200 |
Feb 16, 2024 | 42.16 | 42.63 | 41.58 | 42.50 | 42.50 | 624,600 |
Feb 15, 2024 | 41.92 | 43.14 | 41.72 | 42.66 | 42.66 | 1,058,800 |
Feb 14, 2024 | 43.42 | 43.77 | 42.66 | 42.86 | 42.86 | 364,200 |
Feb 13, 2024 | 43.35 | 43.99 | 42.12 | 43.31 | 43.31 | 606,100 |
Feb 12, 2024 | 44.37 | 44.72 | 43.72 | 43.83 | 43.83 | 628,300 |
Feb 09, 2024 | 43.93 | 44.09 | 43.21 | 43.83 | 43.83 | 635,300 |
Feb 08, 2024 | 42.83 | 44.14 | 42.55 | 43.79 | 43.79 | 1,178,400 |
Feb 07, 2024 | 43.37 | 43.47 | 42.32 | 42.87 | 42.87 | 388,100 |
Feb 06, 2024 | 42.13 | 43.71 | 42.10 | 43.34 | 43.34 | 743,400 |
Feb 05, 2024 | 42.90 | 42.91 | 41.55 | 41.56 | 41.56 | 639,300 |
Feb 02, 2024 | 42.50 | 43.38 | 42.07 | 42.90 | 42.90 | 677,300 |
Feb 01, 2024 | 43.85 | 44.16 | 42.97 | 43.32 | 43.32 | 469,700 |
Jan 31, 2024 | 44.21 | 44.24 | 43.12 | 43.22 | 43.22 | 778,300 |
Jan 30, 2024 | 44.05 | 44.33 | 42.87 | 44.20 | 44.20 | 1,645,600 |
Jan 29, 2024 | 46.28 | 46.28 | 45.07 | 45.41 | 45.41 | 569,700 |
Jan 26, 2024 | 45.91 | 46.42 | 45.56 | 46.26 | 46.26 | 418,900 |
Jan 25, 2024 | 46.26 | 46.32 | 45.08 | 46.12 | 46.12 | 1,742,700 |
Jan 24, 2024 | 45.56 | 46.18 | 45.06 | 45.84 | 45.84 | 401,500 |
Jan 23, 2024 | 45.77 | 46.63 | 45.32 | 45.44 | 45.44 | 449,900 |
Jan 22, 2024 | 44.95 | 46.03 | 44.47 | 45.84 | 45.84 | 433,500 |
Jan 19, 2024 | 45.40 | 45.61 | 44.49 | 45.43 | 45.43 | 314,000 |
Jan 18, 2024 | 44.63 | 45.66 | 44.34 | 45.51 | 45.51 | 514,500 |
Jan 17, 2024 | 43.69 | 45.09 | 43.25 | 44.57 | 44.57 | 619,700 |
Jan 16, 2024 | 45.27 | 45.56 | 44.17 | 44.44 | 44.44 | 421,300 |
Jan 12, 2024 | 45.98 | 46.42 | 44.84 | 45.79 | 45.79 | 612,200 |
Jan 11, 2024 | 44.58 | 45.38 | 44.12 | 44.72 | 44.72 | 608,300 |
Jan 10, 2024 | 44.79 | 44.94 | 44.11 | 44.26 | 44.26 | 417,500 |
Jan 09, 2024 | 45.50 | 45.62 | 44.51 | 44.57 | 44.57 | 443,300 |
Jan 08, 2024 | 45.35 | 45.61 | 44.40 | 45.55 | 45.55 | 665,100 |
Jan 05, 2024 | 46.51 | 47.49 | 46.40 | 46.98 | 46.98 | 506,500 |
Jan 04, 2024 | 47.11 | 47.20 | 46.21 | 46.53 | 46.53 | 616,300 |
Jan 03, 2024 | 46.70 | 47.38 | 46.24 | 46.60 | 46.60 | 737,000 |
Jan 02, 2024 | 47.00 | 47.77 | 46.91 | 47.15 | 47.15 | 556,300 |
Dec 29, 2023 | 47.15 | 47.61 | 46.98 | 47.28 | 47.28 | 642,600 |
Dec 28, 2023 | 46.74 | 47.41 | 46.38 | 47.15 | 47.15 | 582,000 |
Dec 27, 2023 | 47.97 | 48.08 | 47.30 | 47.33 | 47.33 | 624,300 |
Dec 26, 2023 | 47.39 | 48.44 | 47.22 | 48.01 | 48.01 | 878,500 |
Dec 22, 2023 | 45.16 | 46.89 | 44.56 | 46.66 | 46.66 | 1,863,400 |
Dec 21, 2023 | 44.06 | 44.89 | 44.05 | 44.88 | 44.88 | 477,300 |
Dec 20, 2023 | 44.77 | 45.30 | 43.72 | 43.82 | 43.82 | 598,000 |
Dec 19, 2023 | 44.36 | 45.20 | 43.93 | 44.88 | 44.88 | 671,300 |
Dec 18, 2023 | 44.90 | 45.17 | 44.27 | 44.30 | 44.30 | 539,800 |
Dec 15, 2023 | 44.48 | 44.53 | 43.78 | 44.11 | 44.11 | 977,500 |
Dec 14, 2023 | 43.97 | 44.32 | 43.42 | 44.21 | 44.21 | 1,207,900 |
Dec 13, 2023 | 40.04 | 41.37 | 39.90 | 41.28 | 41.28 | 460,600 |
Dec 12, 2023 | 39.85 | 40.42 | 39.42 | 39.87 | 39.87 | 484,100 |
Dec 11, 2023 | 40.35 | 40.82 | 40.23 | 40.58 | 40.58 | 548,900 |
Dec 08, 2023 | 39.58 | 41.13 | 39.58 | 41.12 | 41.12 | 776,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |