Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 44.20 | 44.67 | 43.71 | 44.41 | 44.41 | 353,440 |
May 02, 2024 | 43.09 | 43.62 | 42.79 | 43.53 | 43.53 | 339,600 |
May 01, 2024 | 42.64 | 43.32 | 42.53 | 42.82 | 42.82 | 303,400 |
Apr 30, 2024 | 42.41 | 43.20 | 42.41 | 42.85 | 42.85 | 326,000 |
Apr 29, 2024 | 43.09 | 43.46 | 42.43 | 42.68 | 42.68 | 367,600 |
Apr 29, 2024 | 0.121 Dividend | |||||
Apr 26, 2024 | 42.94 | 43.37 | 42.85 | 43.22 | 43.10 | 215,400 |
Apr 25, 2024 | 42.46 | 42.94 | 42.00 | 42.83 | 42.71 | 344,200 |
Apr 24, 2024 | 42.90 | 43.14 | 42.75 | 43.00 | 42.88 | 284,000 |
Apr 23, 2024 | 43.48 | 43.77 | 42.98 | 43.04 | 42.92 | 773,800 |
Apr 22, 2024 | 42.75 | 43.76 | 42.72 | 43.23 | 43.11 | 326,400 |
Apr 19, 2024 | 42.38 | 42.90 | 42.27 | 42.67 | 42.55 | 536,600 |
Apr 18, 2024 | 42.57 | 42.57 | 41.92 | 42.32 | 42.20 | 719,700 |
Apr 17, 2024 | 43.34 | 43.46 | 42.28 | 42.49 | 42.37 | 327,900 |
Apr 16, 2024 | 43.23 | 43.33 | 42.39 | 43.11 | 42.99 | 360,000 |
Apr 15, 2024 | 44.10 | 44.21 | 42.90 | 43.41 | 43.29 | 233,300 |
Apr 12, 2024 | 43.94 | 44.22 | 43.54 | 43.86 | 43.74 | 351,000 |
Apr 11, 2024 | 44.37 | 44.38 | 43.47 | 44.28 | 44.16 | 304,300 |
Apr 10, 2024 | 44.72 | 44.99 | 43.74 | 44.11 | 43.99 | 444,000 |
Apr 09, 2024 | 44.43 | 45.92 | 44.28 | 45.59 | 45.46 | 519,600 |
Apr 08, 2024 | 44.50 | 44.64 | 44.08 | 44.42 | 44.30 | 278,700 |
Apr 05, 2024 | 44.01 | 44.79 | 43.94 | 44.36 | 44.24 | 439,300 |
Apr 04, 2024 | 44.40 | 44.96 | 43.97 | 44.09 | 43.97 | 389,900 |
Apr 03, 2024 | 45.01 | 45.13 | 44.32 | 44.46 | 44.34 | 370,700 |
Apr 02, 2024 | 45.55 | 45.88 | 45.01 | 45.06 | 44.93 | 429,300 |
Apr 01, 2024 | 46.25 | 46.45 | 45.84 | 45.93 | 45.80 | 295,300 |
Mar 28, 2024 | 46.42 | 46.86 | 46.11 | 46.49 | 46.36 | 328,000 |
Mar 27, 2024 | 46.17 | 46.76 | 46.14 | 46.41 | 46.28 | 305,500 |
Mar 27, 2024 | 0.121 Dividend | |||||
Mar 26, 2024 | 46.77 | 46.83 | 46.15 | 46.17 | 45.92 | 330,900 |
Mar 25, 2024 | 47.02 | 47.50 | 46.57 | 46.60 | 46.35 | 469,300 |
Mar 22, 2024 | 48.50 | 48.50 | 47.12 | 47.19 | 46.93 | 752,700 |
Mar 21, 2024 | 48.81 | 48.92 | 48.16 | 48.32 | 48.06 | 416,300 |
Mar 20, 2024 | 48.34 | 48.53 | 48.05 | 48.37 | 48.11 | 455,600 |
Mar 19, 2024 | 48.38 | 49.05 | 48.22 | 48.38 | 48.12 | 255,400 |
Mar 18, 2024 | 48.15 | 48.72 | 47.79 | 48.50 | 48.24 | 224,200 |
Mar 15, 2024 | 47.76 | 48.50 | 47.74 | 48.06 | 47.80 | 1,257,900 |
Mar 14, 2024 | 47.67 | 47.94 | 47.01 | 47.91 | 47.65 | 373,500 |
Mar 13, 2024 | 48.44 | 48.69 | 47.48 | 47.74 | 47.48 | 358,100 |
Mar 12, 2024 | 49.23 | 49.33 | 48.34 | 48.47 | 48.21 | 330,900 |
Mar 11, 2024 | 49.30 | 49.49 | 48.87 | 49.31 | 49.04 | 169,200 |
Mar 08, 2024 | 49.46 | 49.86 | 49.25 | 49.53 | 49.26 | 281,300 |
Mar 07, 2024 | 48.25 | 49.26 | 48.25 | 49.21 | 48.94 | 614,700 |
Mar 06, 2024 | 48.03 | 48.45 | 47.78 | 48.07 | 47.81 | 261,500 |
Mar 05, 2024 | 48.21 | 48.56 | 47.66 | 47.77 | 47.51 | 243,600 |
Mar 04, 2024 | 48.00 | 48.38 | 47.55 | 48.24 | 47.98 | 294,300 |
Mar 01, 2024 | 47.72 | 48.52 | 47.65 | 48.17 | 47.91 | 485,300 |
Feb 29, 2024 | 47.98 | 48.22 | 47.45 | 47.61 | 47.35 | 553,700 |
Feb 28, 2024 | 48.03 | 48.40 | 47.89 | 47.97 | 47.71 | 357,200 |
Feb 28, 2024 | 0.121 Dividend | |||||
Feb 27, 2024 | 48.65 | 48.89 | 48.18 | 48.55 | 48.17 | 456,500 |
Feb 26, 2024 | 49.92 | 49.93 | 48.50 | 48.59 | 48.21 | 524,100 |
Feb 23, 2024 | 50.25 | 51.00 | 50.23 | 50.23 | 49.83 | 376,100 |
Feb 22, 2024 | 50.31 | 50.60 | 49.89 | 50.44 | 50.04 | 452,300 |
Feb 21, 2024 | 50.14 | 50.51 | 50.01 | 50.30 | 49.90 | 248,200 |
Feb 20, 2024 | 49.70 | 50.29 | 49.48 | 50.28 | 49.88 | 427,400 |
Feb 16, 2024 | 49.72 | 50.56 | 49.68 | 50.35 | 49.95 | 267,800 |
Feb 15, 2024 | 49.68 | 50.55 | 49.60 | 50.16 | 49.76 | 567,700 |
Feb 14, 2024 | 48.89 | 49.62 | 48.69 | 49.28 | 48.89 | 453,800 |
Feb 13, 2024 | 48.75 | 49.20 | 48.07 | 48.37 | 47.99 | 501,800 |
Feb 12, 2024 | 49.55 | 50.08 | 49.37 | 49.74 | 49.35 | 276,700 |
Feb 09, 2024 | 49.02 | 49.74 | 48.81 | 49.55 | 49.16 | 376,500 |
Feb 08, 2024 | 48.31 | 49.24 | 48.14 | 48.97 | 48.58 | 330,800 |
Feb 07, 2024 | 47.51 | 48.91 | 47.48 | 48.55 | 48.17 | 537,200 |
Feb 06, 2024 | 46.41 | 47.74 | 46.41 | 47.51 | 47.14 | 325,500 |
Feb 05, 2024 | 46.91 | 46.98 | 46.41 | 46.68 | 46.31 | 240,700 |
Feb 02, 2024 | 47.44 | 47.76 | 46.70 | 47.43 | 47.06 | 299,800 |
Feb 01, 2024 | 46.52 | 48.16 | 46.42 | 48.12 | 47.74 | 336,300 |
Jan 31, 2024 | 46.95 | 47.30 | 46.47 | 46.67 | 46.30 | 342,600 |
Jan 30, 2024 | 47.38 | 47.39 | 46.56 | 46.85 | 46.48 | 336,300 |
Jan 30, 2024 | 0.121 Dividend | |||||
Jan 29, 2024 | 47.38 | 47.71 | 46.74 | 47.50 | 47.01 | 238,200 |
Jan 26, 2024 | 46.67 | 47.40 | 46.46 | 47.12 | 46.63 | 224,800 |
Jan 25, 2024 | 47.15 | 47.19 | 46.29 | 46.68 | 46.19 | 624,500 |
Jan 24, 2024 | 48.18 | 48.25 | 46.65 | 46.74 | 46.25 | 446,700 |
Jan 23, 2024 | 47.81 | 48.26 | 47.41 | 47.87 | 47.37 | 336,800 |
Jan 22, 2024 | 47.15 | 48.27 | 47.15 | 47.76 | 47.26 | 361,400 |
Jan 19, 2024 | 46.60 | 47.39 | 46.46 | 47.15 | 46.66 | 405,700 |
Jan 18, 2024 | 46.74 | 47.19 | 45.95 | 46.38 | 45.90 | 238,700 |
Jan 17, 2024 | 47.51 | 47.51 | 45.95 | 46.41 | 45.93 | 579,500 |
Jan 16, 2024 | 48.22 | 48.52 | 47.39 | 48.15 | 47.65 | 310,800 |
Jan 15, 2024 | 47.76 | 48.65 | 47.76 | 48.54 | 48.03 | 611,600 |
Jan 12, 2024 | 46.98 | 48.20 | 46.66 | 48.06 | 47.56 | 377,000 |
Jan 11, 2024 | 46.94 | 46.94 | 46.20 | 46.56 | 46.07 | 809,600 |
Jan 10, 2024 | 47.51 | 47.62 | 46.89 | 46.94 | 46.45 | 311,100 |
Jan 09, 2024 | 48.05 | 48.38 | 47.46 | 47.50 | 47.01 | 291,500 |
Jan 08, 2024 | 47.57 | 48.64 | 47.49 | 48.50 | 47.99 | 425,700 |
Jan 05, 2024 | 47.24 | 48.12 | 47.19 | 47.65 | 47.15 | 222,300 |
Jan 04, 2024 | 47.40 | 48.11 | 47.29 | 47.63 | 47.13 | 222,200 |
Jan 03, 2024 | 48.01 | 48.10 | 47.35 | 47.64 | 47.14 | 222,600 |
Jan 02, 2024 | 48.63 | 48.92 | 48.06 | 48.29 | 47.79 | 232,500 |
Dec 29, 2023 | 48.50 | 49.05 | 48.50 | 48.80 | 48.29 | 126,100 |
Dec 28, 2023 | 48.64 | 49.16 | 48.64 | 48.87 | 48.36 | 183,600 |
Dec 28, 2023 | 0.121 Dividend | |||||
Dec 27, 2023 | 48.70 | 49.33 | 48.65 | 48.85 | 48.22 | 166,000 |
Dec 22, 2023 | 48.44 | 49.06 | 48.43 | 48.56 | 47.94 | 260,100 |
Dec 21, 2023 | 48.74 | 49.24 | 48.20 | 48.25 | 47.63 | 346,600 |
Dec 20, 2023 | 48.77 | 49.60 | 48.37 | 48.40 | 47.78 | 396,500 |
Dec 19, 2023 | 49.53 | 50.89 | 49.45 | 49.53 | 48.89 | 263,600 |
Dec 18, 2023 | 50.49 | 51.62 | 49.31 | 49.56 | 48.92 | 488,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |