Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 51.00 | 51.23 | 50.94 | 51.17 | 51.17 | 22,241 |
Apr 25, 2024 | 51.07 | 51.17 | 50.84 | 51.00 | 51.00 | 180,300 |
Apr 24, 2024 | 50.30 | 51.50 | 50.30 | 51.10 | 51.10 | 186,100 |
Apr 23, 2024 | 50.39 | 50.92 | 50.12 | 50.78 | 50.78 | 268,100 |
Apr 22, 2024 | 50.79 | 51.21 | 49.65 | 50.21 | 50.21 | 350,100 |
Apr 19, 2024 | 51.04 | 51.85 | 50.57 | 50.68 | 50.68 | 385,300 |
Apr 18, 2024 | 51.47 | 52.36 | 50.84 | 51.21 | 51.21 | 178,500 |
Apr 17, 2024 | 51.60 | 51.90 | 51.40 | 51.52 | 51.52 | 294,100 |
Apr 16, 2024 | 51.70 | 51.95 | 51.49 | 51.55 | 51.55 | 202,700 |
Apr 15, 2024 | 52.00 | 52.23 | 51.62 | 51.67 | 51.67 | 203,100 |
Apr 12, 2024 | 51.93 | 52.08 | 51.80 | 52.00 | 52.00 | 137,800 |
Apr 11, 2024 | 52.00 | 52.10 | 51.78 | 52.01 | 52.01 | 67,400 |
Apr 10, 2024 | 51.96 | 52.08 | 51.90 | 52.05 | 52.05 | 187,100 |
Apr 09, 2024 | 51.97 | 52.12 | 51.96 | 51.97 | 51.97 | 81,600 |
Apr 08, 2024 | 52.05 | 52.24 | 51.98 | 52.00 | 52.00 | 86,600 |
Apr 05, 2024 | 52.04 | 52.11 | 51.96 | 52.00 | 52.00 | 113,000 |
Apr 04, 2024 | 52.15 | 52.24 | 51.96 | 52.05 | 52.05 | 117,300 |
Apr 03, 2024 | 52.01 | 52.25 | 51.99 | 52.14 | 52.14 | 85,600 |
Apr 02, 2024 | 52.28 | 52.38 | 52.00 | 52.11 | 52.11 | 125,400 |
Apr 01, 2024 | 52.22 | 52.56 | 52.14 | 52.30 | 52.30 | 125,800 |
Mar 28, 2024 | 51.92 | 52.35 | 51.75 | 52.22 | 52.22 | 193,400 |
Mar 27, 2024 | 51.95 | 51.97 | 51.87 | 51.97 | 51.97 | 138,300 |
Mar 26, 2024 | 52.00 | 52.00 | 51.91 | 51.96 | 51.96 | 108,300 |
Mar 25, 2024 | 51.88 | 52.02 | 51.80 | 51.98 | 51.98 | 127,300 |
Mar 22, 2024 | 51.94 | 51.95 | 51.75 | 51.88 | 51.88 | 75,200 |
Mar 21, 2024 | 52.06 | 52.10 | 51.80 | 51.80 | 51.80 | 88,700 |
Mar 20, 2024 | 51.76 | 52.06 | 51.72 | 51.95 | 51.95 | 137,300 |
Mar 19, 2024 | 51.73 | 51.80 | 51.70 | 51.74 | 51.74 | 406,700 |
Mar 18, 2024 | 51.69 | 51.75 | 51.69 | 51.72 | 51.72 | 47,000 |
Mar 15, 2024 | 51.59 | 51.75 | 51.59 | 51.70 | 51.70 | 129,700 |
Mar 14, 2024 | 51.65 | 51.73 | 51.62 | 51.73 | 51.73 | 76,900 |
Mar 13, 2024 | 51.61 | 51.80 | 51.57 | 51.71 | 51.71 | 87,400 |
Mar 12, 2024 | 51.57 | 51.77 | 51.55 | 51.57 | 51.57 | 142,100 |
Mar 11, 2024 | 51.54 | 51.74 | 51.21 | 51.65 | 51.65 | 32,300 |
Mar 08, 2024 | 51.75 | 51.90 | 51.51 | 51.59 | 51.59 | 43,500 |
Mar 07, 2024 | 51.75 | 51.98 | 51.48 | 51.54 | 51.54 | 123,900 |
Mar 06, 2024 | 51.50 | 51.90 | 51.37 | 51.75 | 51.75 | 151,900 |
Mar 05, 2024 | 51.40 | 51.50 | 51.36 | 51.40 | 51.40 | 154,800 |
Mar 04, 2024 | 51.50 | 51.64 | 51.42 | 51.42 | 51.42 | 107,400 |
Mar 01, 2024 | 51.34 | 51.56 | 51.00 | 51.43 | 51.43 | 393,700 |
Feb 29, 2024 | 51.50 | 51.52 | 51.33 | 51.41 | 51.41 | 97,700 |
Feb 28, 2024 | 51.25 | 51.52 | 51.09 | 51.31 | 51.31 | 181,300 |
Feb 27, 2024 | 51.61 | 51.90 | 51.25 | 51.50 | 51.50 | 80,300 |
Feb 26, 2024 | 51.42 | 51.96 | 51.37 | 51.71 | 51.71 | 67,500 |
Feb 23, 2024 | 51.20 | 51.66 | 51.18 | 51.56 | 51.56 | 311,000 |
Feb 22, 2024 | 51.23 | 51.41 | 51.12 | 51.19 | 51.19 | 194,200 |
Feb 21, 2024 | 51.24 | 51.32 | 51.06 | 51.16 | 51.16 | 240,900 |
Feb 20, 2024 | 51.26 | 51.39 | 51.19 | 51.23 | 51.23 | 248,100 |
Feb 16, 2024 | 51.54 | 51.63 | 51.23 | 51.31 | 51.31 | 185,900 |
Feb 15, 2024 | 51.46 | 51.69 | 51.42 | 51.47 | 51.47 | 117,500 |
Feb 14, 2024 | 51.46 | 51.49 | 51.29 | 51.33 | 51.33 | 940,100 |
Feb 13, 2024 | 51.29 | 51.39 | 51.15 | 51.31 | 51.31 | 134,200 |
Feb 12, 2024 | 51.25 | 51.42 | 51.25 | 51.33 | 51.33 | 396,600 |
Feb 09, 2024 | 51.40 | 51.40 | 51.05 | 51.40 | 51.40 | 402,100 |
Feb 08, 2024 | 50.99 | 51.50 | 50.91 | 51.11 | 51.11 | 895,400 |
Feb 07, 2024 | 51.90 | 51.90 | 51.34 | 51.50 | 51.50 | 280,800 |
Feb 06, 2024 | 51.89 | 52.15 | 51.70 | 52.02 | 52.02 | 214,200 |
Feb 05, 2024 | 51.81 | 51.97 | 51.65 | 51.81 | 51.81 | 380,800 |
Feb 02, 2024 | 51.73 | 52.17 | 51.73 | 51.86 | 51.86 | 412,400 |
Feb 01, 2024 | 51.75 | 51.90 | 51.73 | 51.90 | 51.90 | 212,400 |
Jan 31, 2024 | 51.78 | 51.98 | 51.48 | 51.73 | 51.73 | 281,700 |
Jan 30, 2024 | 51.93 | 51.99 | 51.61 | 51.98 | 51.98 | 275,000 |
Jan 29, 2024 | 51.87 | 51.94 | 51.80 | 51.94 | 51.94 | 188,200 |
Jan 26, 2024 | 52.14 | 52.14 | 51.75 | 51.84 | 51.84 | 117,900 |
Jan 25, 2024 | 51.50 | 52.03 | 51.45 | 51.92 | 51.92 | 379,000 |
Jan 24, 2024 | 51.34 | 51.47 | 51.27 | 51.47 | 51.47 | 237,100 |
Jan 23, 2024 | 51.55 | 51.55 | 51.27 | 51.35 | 51.35 | 160,900 |
Jan 22, 2024 | 51.49 | 51.59 | 51.36 | 51.52 | 51.52 | 108,300 |
Jan 19, 2024 | 51.45 | 51.45 | 51.25 | 51.36 | 51.36 | 90,000 |
Jan 18, 2024 | 51.40 | 51.55 | 51.35 | 51.40 | 51.40 | 128,100 |
Jan 17, 2024 | 51.30 | 51.68 | 51.30 | 51.45 | 51.45 | 93,900 |
Jan 16, 2024 | 51.33 | 51.50 | 51.25 | 51.41 | 51.41 | 94,600 |
Jan 12, 2024 | 51.25 | 51.42 | 51.21 | 51.35 | 51.35 | 84,700 |
Jan 11, 2024 | 51.40 | 51.50 | 51.20 | 51.39 | 51.39 | 110,900 |
Jan 10, 2024 | 51.22 | 51.50 | 51.22 | 51.40 | 51.40 | 244,800 |
Jan 09, 2024 | 51.24 | 51.50 | 51.11 | 51.21 | 51.21 | 167,200 |
Jan 08, 2024 | 51.58 | 51.84 | 51.35 | 51.36 | 51.36 | 221,800 |
Jan 05, 2024 | 51.51 | 52.00 | 51.50 | 51.59 | 51.59 | 150,000 |
Jan 04, 2024 | 51.90 | 51.90 | 51.40 | 51.60 | 51.60 | 110,600 |
Jan 03, 2024 | 51.61 | 51.84 | 51.50 | 51.70 | 51.70 | 115,200 |
Jan 02, 2024 | 51.22 | 51.73 | 51.22 | 51.66 | 51.66 | 178,200 |
Dec 29, 2023 | 51.38 | 51.38 | 51.22 | 51.25 | 51.25 | 73,000 |
Dec 28, 2023 | 51.11 | 51.36 | 51.11 | 51.28 | 51.28 | 39,100 |
Dec 27, 2023 | 51.01 | 51.47 | 51.01 | 51.10 | 51.10 | 72,400 |
Dec 26, 2023 | 51.30 | 51.60 | 51.09 | 51.09 | 51.09 | 53,100 |
Dec 22, 2023 | 51.43 | 51.44 | 51.08 | 51.13 | 51.13 | 175,200 |
Dec 21, 2023 | 51.29 | 51.46 | 51.08 | 51.35 | 51.35 | 203,300 |
Dec 20, 2023 | 51.23 | 51.50 | 51.07 | 51.10 | 51.10 | 128,700 |
Dec 19, 2023 | 51.01 | 51.30 | 50.92 | 51.25 | 51.25 | 324,700 |
Dec 18, 2023 | 50.60 | 51.35 | 50.60 | 50.76 | 50.76 | 183,800 |
Dec 15, 2023 | 51.23 | 51.39 | 50.26 | 50.59 | 50.59 | 362,500 |
Dec 14, 2023 | 51.50 | 51.69 | 51.01 | 51.01 | 51.01 | 218,500 |
Dec 13, 2023 | 51.27 | 51.55 | 51.00 | 51.25 | 51.25 | 297,700 |
Dec 12, 2023 | 51.06 | 51.78 | 51.00 | 51.07 | 51.07 | 199,000 |
Dec 11, 2023 | 51.38 | 51.49 | 51.02 | 51.20 | 51.20 | 219,300 |
Dec 08, 2023 | 51.37 | 51.54 | 51.00 | 51.20 | 51.20 | 128,600 |
Dec 07, 2023 | 51.49 | 51.50 | 51.29 | 51.46 | 51.46 | 79,600 |
Dec 06, 2023 | 51.19 | 51.49 | 51.19 | 51.33 | 51.33 | 75,700 |
Dec 05, 2023 | 50.88 | 51.43 | 50.73 | 51.12 | 51.12 | 276,200 |
Dec 04, 2023 | 50.93 | 51.17 | 50.78 | 50.88 | 50.88 | 344,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |