Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 53.50 | 55.42 | 53.50 | 54.74 | 54.74 | 110,700 |
Apr 25, 2024 | 55.63 | 55.63 | 53.51 | 53.77 | 53.77 | 198,000 |
Apr 24, 2024 | 54.48 | 55.97 | 53.91 | 55.95 | 55.95 | 165,200 |
Apr 23, 2024 | 53.56 | 54.96 | 53.49 | 54.48 | 54.48 | 142,300 |
Apr 22, 2024 | 52.90 | 53.63 | 51.97 | 53.57 | 53.57 | 118,200 |
Apr 19, 2024 | 51.24 | 53.39 | 51.06 | 52.94 | 52.94 | 141,500 |
Apr 18, 2024 | 52.00 | 53.05 | 51.35 | 51.65 | 51.65 | 141,400 |
Apr 17, 2024 | 54.13 | 54.13 | 51.99 | 52.31 | 52.31 | 134,300 |
Apr 16, 2024 | 53.61 | 54.40 | 52.60 | 53.46 | 53.46 | 99,800 |
Apr 15, 2024 | 57.16 | 57.16 | 52.65 | 53.85 | 53.85 | 153,800 |
Apr 12, 2024 | 58.28 | 58.69 | 56.85 | 57.00 | 57.00 | 148,100 |
Apr 11, 2024 | 57.94 | 59.15 | 57.94 | 58.70 | 58.70 | 96,100 |
Apr 10, 2024 | 57.86 | 58.90 | 57.26 | 58.52 | 58.52 | 144,200 |
Apr 09, 2024 | 59.39 | 59.60 | 58.11 | 59.15 | 59.15 | 69,400 |
Apr 08, 2024 | 59.65 | 59.85 | 58.05 | 59.01 | 59.01 | 104,600 |
Apr 05, 2024 | 58.37 | 59.69 | 58.18 | 59.05 | 59.05 | 107,000 |
Apr 04, 2024 | 59.88 | 60.49 | 57.63 | 58.41 | 58.41 | 166,200 |
Apr 03, 2024 | 56.77 | 59.22 | 56.51 | 59.10 | 59.10 | 237,400 |
Apr 02, 2024 | 55.05 | 57.82 | 54.03 | 57.44 | 57.44 | 256,800 |
Apr 01, 2024 | 54.09 | 57.43 | 53.74 | 55.85 | 55.85 | 176,600 |
Mar 28, 2024 | 55.85 | 56.71 | 53.88 | 54.02 | 54.02 | 105,400 |
Mar 27, 2024 | 55.00 | 56.51 | 55.00 | 56.06 | 56.06 | 126,300 |
Mar 26, 2024 | 53.98 | 54.87 | 53.33 | 54.75 | 54.75 | 211,900 |
Mar 25, 2024 | 53.55 | 54.03 | 52.93 | 53.80 | 53.80 | 105,000 |
Mar 22, 2024 | 53.21 | 53.26 | 52.22 | 53.20 | 53.20 | 110,000 |
Mar 21, 2024 | 52.91 | 53.66 | 51.22 | 53.08 | 53.08 | 121,100 |
Mar 20, 2024 | 49.57 | 52.82 | 49.57 | 52.50 | 52.50 | 102,600 |
Mar 19, 2024 | 48.67 | 50.18 | 48.40 | 49.67 | 49.67 | 132,800 |
Mar 18, 2024 | 48.75 | 49.65 | 48.58 | 48.67 | 48.67 | 110,600 |
Mar 15, 2024 | 48.40 | 49.12 | 48.32 | 48.67 | 48.67 | 299,500 |
Mar 14, 2024 | 49.31 | 49.45 | 48.28 | 48.56 | 48.56 | 110,600 |
Mar 13, 2024 | 49.80 | 50.39 | 49.19 | 49.79 | 49.79 | 94,600 |
Mar 12, 2024 | 51.50 | 51.50 | 49.88 | 49.88 | 49.88 | 89,900 |
Mar 11, 2024 | 50.56 | 51.80 | 50.31 | 51.63 | 51.63 | 79,400 |
Mar 08, 2024 | 50.66 | 52.15 | 50.54 | 50.89 | 50.89 | 84,600 |
Mar 07, 2024 | 48.83 | 50.64 | 48.83 | 49.94 | 49.94 | 120,600 |
Mar 06, 2024 | 50.67 | 51.21 | 48.06 | 48.83 | 48.83 | 240,400 |
Mar 05, 2024 | 51.24 | 51.73 | 49.66 | 50.47 | 50.47 | 102,000 |
Mar 04, 2024 | 52.08 | 52.44 | 51.60 | 51.83 | 51.83 | 129,900 |
Mar 01, 2024 | 52.59 | 53.10 | 51.52 | 52.38 | 52.38 | 116,100 |
Feb 29, 2024 | 53.07 | 53.42 | 51.64 | 52.58 | 52.58 | 115,000 |
Feb 28, 2024 | 52.33 | 53.29 | 51.99 | 52.12 | 52.12 | 61,000 |
Feb 27, 2024 | 54.43 | 54.60 | 51.99 | 52.77 | 52.77 | 119,000 |
Feb 26, 2024 | 52.85 | 54.34 | 52.33 | 54.00 | 54.00 | 152,400 |
Feb 23, 2024 | 51.13 | 53.25 | 49.87 | 52.98 | 52.98 | 172,000 |
Feb 22, 2024 | 56.00 | 56.31 | 51.62 | 51.75 | 51.75 | 303,300 |
Feb 21, 2024 | 54.42 | 56.20 | 52.62 | 55.60 | 55.60 | 177,000 |
Feb 20, 2024 | 55.80 | 56.10 | 54.18 | 54.38 | 54.38 | 131,800 |
Feb 16, 2024 | 56.29 | 56.69 | 55.78 | 56.24 | 56.24 | 89,600 |
Feb 15, 2024 | 53.76 | 56.55 | 53.64 | 56.34 | 56.34 | 129,300 |
Feb 14, 2024 | 52.83 | 53.39 | 52.04 | 53.12 | 53.12 | 83,500 |
Feb 13, 2024 | 52.87 | 54.35 | 51.78 | 52.03 | 52.03 | 139,100 |
Feb 12, 2024 | 53.94 | 55.16 | 53.94 | 54.83 | 54.83 | 108,400 |
Feb 09, 2024 | 52.90 | 54.60 | 52.90 | 53.75 | 53.75 | 105,100 |
Feb 08, 2024 | 52.08 | 53.68 | 52.08 | 52.63 | 52.63 | 99,900 |
Feb 07, 2024 | 51.85 | 52.63 | 50.88 | 52.08 | 52.08 | 106,500 |
Feb 06, 2024 | 51.36 | 52.49 | 51.14 | 51.77 | 51.77 | 111,700 |
Feb 05, 2024 | 52.15 | 52.15 | 50.01 | 51.05 | 51.05 | 177,100 |
Feb 02, 2024 | 54.99 | 54.99 | 52.98 | 52.98 | 52.98 | 99,200 |
Feb 01, 2024 | 54.10 | 55.58 | 53.71 | 55.30 | 55.30 | 135,600 |
Jan 31, 2024 | 53.69 | 54.58 | 53.31 | 53.45 | 53.45 | 196,700 |
Jan 30, 2024 | 54.67 | 55.04 | 53.76 | 54.08 | 54.08 | 136,000 |
Jan 29, 2024 | 54.90 | 55.06 | 53.53 | 54.97 | 54.97 | 106,600 |
Jan 26, 2024 | 54.04 | 55.24 | 54.00 | 54.91 | 54.91 | 116,500 |
Jan 25, 2024 | 53.08 | 53.55 | 52.50 | 53.47 | 53.47 | 105,300 |
Jan 24, 2024 | 54.00 | 54.00 | 52.52 | 52.76 | 52.76 | 162,200 |
Jan 23, 2024 | 54.19 | 54.85 | 51.64 | 53.33 | 53.33 | 146,000 |
Jan 22, 2024 | 52.29 | 53.82 | 52.29 | 53.45 | 53.45 | 144,500 |
Jan 19, 2024 | 52.21 | 52.21 | 50.54 | 52.01 | 52.01 | 121,400 |
Jan 18, 2024 | 51.77 | 51.91 | 50.42 | 51.75 | 51.75 | 189,700 |
Jan 17, 2024 | 51.00 | 51.90 | 50.53 | 51.43 | 51.43 | 134,400 |
Jan 16, 2024 | 49.47 | 52.34 | 48.88 | 51.54 | 51.54 | 134,900 |
Jan 12, 2024 | 51.36 | 51.47 | 49.35 | 49.96 | 49.96 | 79,400 |
Jan 11, 2024 | 50.14 | 52.09 | 49.13 | 50.99 | 50.99 | 199,100 |
Jan 10, 2024 | 50.80 | 51.00 | 49.21 | 50.15 | 50.15 | 106,600 |
Jan 09, 2024 | 50.38 | 51.25 | 49.85 | 50.83 | 50.83 | 107,800 |
Jan 08, 2024 | 50.96 | 51.35 | 49.79 | 51.14 | 51.14 | 152,200 |
Jan 05, 2024 | 51.46 | 52.22 | 50.19 | 50.72 | 50.72 | 130,500 |
Jan 04, 2024 | 51.60 | 52.71 | 50.90 | 51.95 | 51.95 | 175,200 |
Jan 03, 2024 | 53.74 | 53.74 | 51.41 | 51.70 | 51.70 | 141,800 |
Jan 02, 2024 | 53.35 | 54.69 | 53.14 | 53.85 | 53.85 | 106,000 |
Dec 29, 2023 | 54.01 | 55.04 | 53.63 | 53.85 | 53.85 | 116,500 |
Dec 28, 2023 | 54.45 | 54.68 | 53.26 | 54.01 | 54.01 | 61,200 |
Dec 27, 2023 | 56.49 | 56.49 | 54.68 | 54.88 | 54.88 | 70,600 |
Dec 26, 2023 | 56.61 | 56.64 | 55.55 | 56.22 | 56.22 | 65,300 |
Dec 22, 2023 | 56.94 | 57.53 | 55.99 | 56.16 | 56.16 | 126,900 |
Dec 21, 2023 | 56.40 | 57.11 | 55.88 | 56.63 | 56.63 | 174,600 |
Dec 20, 2023 | 56.12 | 57.42 | 55.58 | 55.83 | 55.83 | 207,300 |
Dec 19, 2023 | 55.23 | 57.12 | 55.23 | 56.40 | 56.40 | 183,700 |
Dec 18, 2023 | 53.27 | 55.11 | 52.24 | 55.00 | 55.00 | 233,600 |
Dec 15, 2023 | 54.14 | 54.14 | 52.64 | 53.31 | 53.31 | 391,100 |
Dec 14, 2023 | 51.85 | 54.57 | 51.85 | 53.55 | 53.55 | 384,900 |
Dec 13, 2023 | 49.40 | 51.88 | 48.68 | 51.26 | 51.26 | 142,900 |
Dec 12, 2023 | 49.75 | 49.88 | 48.68 | 49.37 | 49.37 | 149,700 |
Dec 11, 2023 | 49.31 | 49.90 | 48.72 | 49.69 | 49.69 | 101,000 |
Dec 08, 2023 | 49.31 | 49.97 | 49.06 | 49.13 | 49.13 | 108,400 |
Dec 07, 2023 | 48.44 | 49.30 | 47.58 | 49.29 | 49.29 | 125,200 |
Dec 06, 2023 | 48.17 | 50.23 | 47.81 | 48.55 | 48.55 | 148,700 |
Dec 05, 2023 | 48.12 | 48.25 | 47.12 | 47.62 | 47.62 | 132,900 |
Dec 04, 2023 | 46.76 | 48.47 | 46.76 | 48.20 | 48.20 | 90,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |