Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 48.01 | 48.19 | 48.01 | 48.19 | 48.19 | 54,320 |
May 06, 2024 | 47.87 | 47.88 | 47.50 | 47.50 | 47.50 | 7,077 |
May 03, 2024 | 47.43 | 47.44 | 47.16 | 47.16 | 47.16 | 4,850 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 46.63 | 46.80 | 46.32 | 46.32 | 46.32 | 3,797 |
Apr 30, 2024 | 47.05 | 47.15 | 47.05 | 47.15 | 47.15 | 3,015 |
Apr 29, 2024 | 47.30 | 47.50 | 47.10 | 47.10 | 47.10 | 4,613 |
Apr 26, 2024 | 47.17 | 47.24 | 46.98 | 46.98 | 46.98 | 12,956 |
Apr 25, 2024 | 46.43 | 46.95 | 46.43 | 46.68 | 46.68 | 7,317 |
Apr 24, 2024 | 47.00 | 47.00 | 46.78 | 46.83 | 46.83 | 742 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 46.26 | 46.77 | 46.26 | 46.77 | 46.77 | 3,110 |
Apr 19, 2024 | 46.00 | 46.14 | 45.99 | 46.14 | 46.14 | 199,926 |
Apr 18, 2024 | 45.94 | 46.01 | 45.62 | 45.62 | 45.62 | 5,085 |
Apr 17, 2024 | 46.24 | 46.24 | 45.91 | 46.08 | 46.08 | 5,899 |
Apr 16, 2024 | 45.88 | 45.88 | 45.79 | 45.79 | 45.79 | 1,808 |
Apr 15, 2024 | 46.87 | 46.87 | 46.26 | 46.26 | 46.26 | 13,055 |
Apr 12, 2024 | 46.54 | 46.54 | 46.09 | 46.35 | 46.35 | 6,147 |
Apr 11, 2024 | 47.03 | 47.16 | 46.49 | 47.16 | 47.16 | 7,425 |
Apr 10, 2024 | 46.87 | 47.11 | 46.66 | 46.66 | 46.66 | 5,572 |
Apr 09, 2024 | 47.77 | 47.77 | 47.63 | 47.63 | 47.63 | 1,935 |
Apr 08, 2024 | 47.69 | 47.83 | 47.49 | 47.49 | 47.49 | 1,626 |
Apr 05, 2024 | 47.18 | 47.53 | 47.18 | 47.49 | 47.49 | 4,410 |
Apr 04, 2024 | 47.96 | 48.09 | 47.29 | 47.29 | 47.29 | 4,553 |
Apr 03, 2024 | 47.34 | 47.63 | 47.34 | 47.63 | 47.63 | 18,379 |
Apr 02, 2024 | 47.26 | 47.38 | 47.02 | 47.04 | 47.04 | 12,135 |
Apr 01, 2024 | 47.99 | 47.99 | 47.55 | 47.56 | 47.56 | 7,751 |
Mar 28, 2024 | 47.82 | 47.98 | 47.81 | 47.97 | 47.97 | 14,544 |
Mar 27, 2024 | 47.70 | 47.70 | 47.63 | 47.63 | 47.63 | 683 |
Mar 26, 2024 | 47.77 | 47.77 | 47.68 | 47.68 | 47.68 | 9,629 |
Mar 25, 2024 | 47.50 | 47.70 | 47.50 | 47.70 | 47.70 | 2,148 |
Mar 22, 2024 | 47.56 | 47.64 | 47.44 | 47.64 | 47.64 | 18,205 |
Mar 21, 2024 | 47.66 | 47.79 | 47.52 | 47.79 | 47.79 | 23,399 |
Mar 20, 2024 | 47.11 | 47.68 | 47.11 | 47.42 | 47.42 | 66,661 |
Mar 19, 2024 | 47.07 | 47.27 | 46.86 | 47.27 | 47.27 | 9,643 |
Mar 18, 2024 | 47.29 | 47.29 | 47.04 | 47.04 | 47.04 | 10,176 |
Mar 15, 2024 | 47.39 | 47.44 | 47.37 | 47.44 | 47.44 | 18,935 |
Mar 14, 2024 | 47.70 | 47.70 | 47.07 | 47.07 | 47.07 | 3,557 |
Mar 13, 2024 | 47.74 | 47.76 | 47.53 | 47.53 | 47.53 | 5,619 |
Mar 12, 2024 | 47.32 | 47.51 | 47.18 | 47.51 | 47.51 | 24,808 |
Mar 11, 2024 | 47.10 | 47.29 | 46.94 | 47.27 | 47.27 | 51,713 |
Mar 08, 2024 | 47.49 | 47.49 | 47.35 | 47.35 | 47.35 | 2,209 |
Mar 07, 2024 | 47.17 | 47.58 | 47.17 | 47.17 | 47.17 | 8,072 |
Mar 06, 2024 | 46.61 | 46.65 | 46.57 | 46.65 | 46.65 | 1,061 |
Mar 05, 2024 | 46.30 | 46.38 | 46.30 | 46.38 | 46.38 | 4,483 |
Mar 04, 2024 | 46.31 | 46.58 | 46.31 | 46.58 | 46.58 | 1,731 |
Mar 01, 2024 | 46.10 | 46.70 | 46.10 | 46.70 | 46.70 | 13,093 |
Feb 29, 2024 | 46.20 | 46.20 | 45.98 | 46.08 | 46.08 | 12,732 |
Feb 28, 2024 | 46.02 | 46.02 | 45.81 | 45.81 | 45.81 | 2,957 |
Feb 27, 2024 | 46.00 | 46.36 | 46.00 | 46.05 | 46.05 | 4,476 |
Feb 26, 2024 | 46.25 | 46.33 | 46.07 | 46.33 | 46.33 | 2,336 |
Feb 23, 2024 | 46.24 | 46.32 | 46.13 | 46.32 | 46.32 | 10,503 |
Feb 22, 2024 | 46.01 | 46.27 | 45.86 | 46.15 | 46.15 | 7,641 |
Feb 21, 2024 | 45.53 | 45.71 | 45.52 | 45.71 | 45.71 | 5,946 |
Feb 20, 2024 | 45.66 | 45.74 | 45.41 | 45.41 | 45.41 | 2,423 |
Feb 16, 2024 | 45.36 | 45.65 | 45.20 | 45.20 | 45.20 | 9,170 |
Feb 15, 2024 | 45.18 | 45.47 | 44.91 | 45.47 | 45.47 | 39,191 |
Feb 14, 2024 | 44.63 | 44.89 | 44.56 | 44.89 | 44.89 | 11,469 |
Feb 13, 2024 | 44.44 | 44.44 | 44.20 | 44.35 | 44.35 | 8,034 |
Feb 12, 2024 | 45.01 | 45.28 | 45.01 | 45.28 | 45.28 | 2,764 |
Feb 09, 2024 | 44.80 | 45.17 | 44.78 | 45.17 | 45.17 | 50,224 |
Feb 08, 2024 | 44.97 | 45.06 | 44.87 | 45.06 | 45.06 | 11,561 |
Feb 07, 2024 | 44.95 | 44.97 | 44.83 | 44.90 | 44.90 | 6,791 |
Feb 06, 2024 | 44.73 | 45.11 | 44.72 | 45.11 | 45.11 | 8,872 |
Feb 05, 2024 | 44.55 | 44.55 | 44.53 | 44.55 | 44.55 | 6,576 |
Feb 02, 2024 | 44.88 | 45.11 | 44.86 | 45.11 | 45.11 | 95,083 |
Feb 01, 2024 | 45.08 | 45.45 | 44.95 | 45.45 | 45.45 | 3,349 |
Jan 31, 2024 | 45.52 | 45.52 | 45.07 | 45.07 | 45.07 | 2,953 |
Jan 30, 2024 | 45.27 | 45.27 | 45.02 | 45.02 | 45.02 | 9,337 |
Jan 29, 2024 | 44.92 | 44.92 | 44.84 | 44.84 | 44.84 | 4,013 |
Jan 26, 2024 | 45.11 | 45.11 | 45.04 | 45.09 | 45.09 | 21,302 |
Jan 25, 2024 | 44.58 | 44.58 | 44.48 | 44.48 | 44.48 | 3,766 |
Jan 24, 2024 | 44.91 | 44.91 | 44.48 | 44.68 | 44.68 | 2,531 |
Jan 23, 2024 | 43.92 | 44.04 | 43.66 | 43.78 | 43.78 | 6,154 |
Jan 22, 2024 | 44.15 | 44.27 | 44.15 | 44.20 | 44.20 | 17,247 |
Jan 19, 2024 | 43.88 | 43.92 | 43.81 | 43.87 | 43.87 | 27,332 |
Jan 18, 2024 | 43.82 | 43.83 | 43.74 | 43.80 | 43.80 | 11,098 |
Jan 17, 2024 | 43.46 | 43.48 | 43.43 | 43.43 | 43.43 | 4,011 |
Jan 16, 2024 | 44.12 | 44.16 | 44.04 | 44.08 | 44.08 | 32,539 |
Jan 12, 2024 | 44.91 | 44.91 | 44.52 | 44.52 | 44.52 | 2,533 |
Jan 11, 2024 | 44.85 | 44.85 | 44.34 | 44.34 | 44.34 | 3,589 |
Jan 10, 2024 | 44.76 | 44.76 | 44.58 | 44.72 | 44.72 | 146,240 |
Jan 09, 2024 | 44.69 | 44.78 | 44.69 | 44.78 | 44.78 | 1,154 |
Jan 08, 2024 | 44.86 | 45.17 | 44.86 | 45.17 | 45.17 | 476 |
Jan 05, 2024 | 44.55 | 44.93 | 44.44 | 44.78 | 44.78 | 5,224 |
Jan 04, 2024 | 44.56 | 44.95 | 44.56 | 44.95 | 44.95 | 2,879 |
Jan 03, 2024 | 44.31 | 44.51 | 44.31 | 44.49 | 44.49 | 7,709 |
Jan 02, 2024 | 44.80 | 44.95 | 44.80 | 44.95 | 44.95 | 1,451 |
Dec 29, 2023 | 45.36 | 45.77 | 45.18 | 45.60 | 45.60 | 4,526 |
Dec 28, 2023 | 45.55 | 45.55 | 45.45 | 45.45 | 45.45 | 1,263 |
Dec 27, 2023 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 1,141 |
Dec 26, 2023 | 45.28 | 45.35 | 44.91 | 45.35 | 45.35 | 1,701 |
Dec 22, 2023 | 45.21 | 45.48 | 44.99 | 44.99 | 44.99 | 4,489 |
Dec 21, 2023 | 44.81 | 44.97 | 44.71 | 44.97 | 44.97 | 10,589 |
Dec 20, 2023 | 44.85 | 44.99 | 44.85 | 44.96 | 44.96 | 5,241 |
Dec 19, 2023 | 44.75 | 44.86 | 44.71 | 44.86 | 44.86 | 28,626 |
Dec 18, 2023 | 44.57 | 44.60 | 44.27 | 44.60 | 44.60 | 4,509 |
Dec 15, 2023 | 44.53 | 44.63 | 44.49 | 44.49 | 44.49 | 5,046 |
Dec 14, 2023 | 44.76 | 44.90 | 44.61 | 44.90 | 44.90 | 1,589 |
Dec 13, 2023 | 43.86 | 44.23 | 43.70 | 44.23 | 44.23 | 10,813 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |