Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 48.50 | 48.95 | 48.03 | 48.68 | 48.68 | 332,658 |
May 01, 2024 | 47.69 | 49.23 | 47.64 | 48.03 | 48.03 | 360,700 |
Apr 30, 2024 | 48.12 | 48.15 | 47.27 | 47.48 | 47.48 | 348,700 |
Apr 29, 2024 | 48.51 | 48.71 | 48.08 | 48.50 | 48.50 | 422,300 |
Apr 26, 2024 | 48.33 | 48.87 | 47.70 | 47.88 | 47.88 | 475,000 |
Apr 25, 2024 | 47.56 | 47.84 | 46.74 | 47.51 | 47.51 | 251,000 |
Apr 24, 2024 | 47.28 | 48.44 | 47.26 | 48.25 | 48.25 | 314,800 |
Apr 23, 2024 | 46.84 | 48.12 | 46.71 | 47.86 | 47.86 | 215,700 |
Apr 22, 2024 | 46.32 | 47.22 | 46.12 | 46.77 | 46.77 | 238,900 |
Apr 19, 2024 | 44.56 | 46.33 | 44.30 | 46.28 | 46.28 | 295,600 |
Apr 18, 2024 | 44.48 | 45.20 | 44.43 | 44.79 | 44.79 | 278,000 |
Apr 17, 2024 | 44.67 | 45.17 | 44.43 | 44.51 | 44.51 | 205,900 |
Apr 16, 2024 | 44.78 | 44.84 | 44.23 | 44.44 | 44.44 | 155,600 |
Apr 15, 2024 | 45.33 | 45.82 | 44.57 | 45.05 | 45.05 | 251,900 |
Apr 12, 2024 | 44.72 | 45.25 | 44.64 | 45.16 | 45.16 | 213,800 |
Apr 11, 2024 | 45.67 | 45.67 | 44.73 | 45.36 | 45.36 | 215,000 |
Apr 10, 2024 | 46.27 | 46.27 | 44.89 | 45.29 | 45.29 | 351,200 |
Apr 09, 2024 | 47.54 | 48.04 | 47.54 | 47.72 | 47.72 | 360,000 |
Apr 08, 2024 | 47.29 | 47.83 | 47.29 | 47.57 | 47.57 | 300,300 |
Apr 05, 2024 | 46.59 | 47.25 | 46.53 | 47.03 | 47.03 | 260,200 |
Apr 04, 2024 | 47.56 | 48.07 | 46.65 | 46.88 | 46.88 | 297,200 |
Apr 03, 2024 | 46.42 | 47.41 | 46.42 | 46.76 | 46.76 | 295,200 |
Apr 02, 2024 | 46.66 | 46.90 | 46.38 | 46.82 | 46.82 | 722,100 |
Apr 01, 2024 | 48.41 | 48.41 | 47.02 | 47.42 | 47.42 | 274,700 |
Mar 28, 2024 | 48.07 | 48.70 | 48.00 | 48.38 | 48.38 | 371,400 |
Mar 27, 2024 | 46.45 | 48.16 | 46.23 | 48.14 | 48.14 | 459,200 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 47.30 | 47.30 | 46.42 | 46.55 | 46.40 | 293,700 |
Mar 25, 2024 | 46.94 | 47.52 | 46.84 | 46.85 | 46.70 | 154,800 |
Mar 22, 2024 | 48.44 | 48.44 | 46.92 | 46.99 | 46.84 | 250,500 |
Mar 21, 2024 | 47.98 | 48.87 | 47.98 | 48.38 | 48.22 | 516,000 |
Mar 20, 2024 | 45.90 | 48.18 | 45.78 | 47.59 | 47.44 | 398,600 |
Mar 19, 2024 | 45.56 | 46.64 | 45.35 | 46.12 | 45.97 | 366,300 |
Mar 18, 2024 | 45.79 | 46.09 | 45.17 | 45.89 | 45.74 | 576,800 |
Mar 15, 2024 | 45.16 | 46.08 | 45.16 | 45.59 | 45.44 | 756,300 |
Mar 14, 2024 | 45.74 | 45.93 | 44.77 | 45.37 | 45.22 | 437,000 |
Mar 13, 2024 | 46.08 | 47.01 | 45.84 | 46.08 | 45.93 | 614,000 |
Mar 12, 2024 | 47.11 | 47.15 | 46.18 | 46.48 | 46.33 | 285,200 |
Mar 11, 2024 | 47.42 | 47.84 | 47.16 | 47.40 | 47.25 | 245,800 |
Mar 08, 2024 | 48.31 | 48.56 | 47.42 | 47.50 | 47.35 | 286,800 |
Mar 07, 2024 | 48.14 | 48.43 | 47.37 | 47.57 | 47.42 | 338,700 |
Mar 06, 2024 | 47.39 | 48.23 | 46.30 | 47.42 | 47.27 | 309,800 |
Mar 05, 2024 | 45.20 | 47.91 | 45.04 | 47.39 | 47.24 | 555,200 |
Mar 04, 2024 | 45.76 | 46.54 | 45.28 | 45.50 | 45.35 | 267,300 |
Mar 01, 2024 | 45.97 | 46.42 | 45.08 | 45.80 | 45.65 | 307,500 |
Feb 29, 2024 | 46.16 | 46.99 | 45.66 | 46.33 | 46.18 | 453,900 |
Feb 28, 2024 | 45.00 | 45.79 | 45.00 | 45.19 | 45.04 | 355,200 |
Feb 27, 2024 | 45.89 | 46.15 | 45.08 | 45.43 | 45.28 | 315,900 |
Feb 26, 2024 | 45.64 | 46.01 | 44.92 | 45.46 | 45.31 | 461,000 |
Feb 23, 2024 | 45.91 | 46.44 | 45.48 | 45.88 | 45.73 | 347,900 |
Feb 22, 2024 | 46.33 | 46.73 | 45.69 | 45.92 | 45.77 | 464,800 |
Feb 21, 2024 | 46.41 | 46.56 | 46.07 | 46.40 | 46.25 | 513,200 |
Feb 20, 2024 | 46.65 | 47.16 | 46.09 | 46.50 | 46.35 | 346,900 |
Feb 16, 2024 | 47.51 | 47.98 | 47.05 | 47.42 | 47.27 | 470,000 |
Feb 15, 2024 | 47.14 | 48.60 | 46.93 | 48.02 | 47.87 | 545,900 |
Feb 14, 2024 | 46.88 | 47.38 | 46.21 | 46.84 | 46.69 | 365,100 |
Feb 13, 2024 | 46.80 | 47.59 | 45.39 | 46.16 | 46.01 | 671,600 |
Feb 12, 2024 | 48.05 | 49.54 | 47.98 | 48.82 | 48.66 | 515,600 |
Feb 09, 2024 | 47.48 | 48.19 | 46.50 | 48.03 | 47.88 | 409,900 |
Feb 08, 2024 | 46.88 | 47.75 | 46.71 | 47.32 | 47.17 | 343,500 |
Feb 07, 2024 | 46.93 | 47.23 | 45.79 | 47.05 | 46.90 | 409,500 |
Feb 06, 2024 | 48.19 | 48.53 | 46.62 | 46.95 | 46.80 | 726,500 |
Feb 05, 2024 | 48.51 | 48.77 | 47.96 | 48.23 | 48.07 | 321,300 |
Feb 02, 2024 | 47.65 | 49.40 | 47.41 | 49.22 | 49.06 | 434,100 |
Feb 01, 2024 | 50.10 | 51.09 | 47.51 | 48.91 | 48.75 | 522,000 |
Jan 31, 2024 | 50.89 | 51.87 | 49.52 | 49.64 | 49.48 | 343,600 |
Jan 30, 2024 | 52.34 | 52.57 | 51.78 | 51.96 | 51.79 | 273,600 |
Jan 29, 2024 | 52.86 | 53.19 | 51.94 | 52.62 | 52.45 | 418,500 |
Jan 26, 2024 | 53.58 | 53.99 | 51.57 | 52.74 | 52.57 | 478,700 |
Jan 25, 2024 | 53.89 | 53.89 | 52.04 | 52.77 | 52.60 | 634,700 |
Jan 24, 2024 | 52.75 | 53.53 | 52.63 | 53.10 | 52.93 | 290,400 |
Jan 23, 2024 | 53.59 | 53.60 | 52.50 | 52.50 | 52.33 | 336,200 |
Jan 22, 2024 | 52.35 | 53.13 | 52.01 | 53.09 | 52.92 | 295,400 |
Jan 19, 2024 | 50.27 | 51.57 | 49.42 | 51.54 | 51.37 | 316,700 |
Jan 18, 2024 | 49.69 | 50.12 | 49.45 | 49.90 | 49.74 | 260,500 |
Jan 17, 2024 | 48.83 | 50.04 | 44.00 | 49.36 | 49.20 | 296,700 |
Jan 16, 2024 | 49.98 | 50.61 | 49.64 | 49.90 | 49.74 | 315,100 |
Jan 12, 2024 | 51.78 | 51.85 | 49.95 | 50.76 | 50.60 | 330,200 |
Jan 11, 2024 | 50.87 | 51.23 | 49.72 | 51.18 | 51.02 | 365,300 |
Jan 10, 2024 | 50.60 | 51.45 | 50.36 | 51.43 | 51.26 | 260,900 |
Jan 09, 2024 | 50.72 | 51.91 | 50.22 | 50.90 | 50.74 | 493,700 |
Jan 08, 2024 | 50.67 | 51.60 | 50.32 | 51.59 | 51.42 | 313,900 |
Jan 05, 2024 | 49.92 | 51.24 | 49.92 | 50.57 | 50.41 | 355,300 |
Jan 04, 2024 | 50.28 | 50.85 | 49.84 | 50.44 | 50.28 | 442,100 |
Jan 03, 2024 | 51.53 | 51.65 | 50.02 | 50.14 | 49.98 | 404,900 |
Jan 02, 2024 | 52.41 | 53.70 | 50.56 | 52.15 | 51.98 | 870,700 |
Dec 29, 2023 | 53.42 | 53.58 | 52.72 | 53.05 | 52.88 | 351,200 |
Dec 28, 2023 | 53.34 | 53.76 | 53.22 | 53.70 | 53.53 | 356,500 |
Dec 28, 2023 | 0.15 Dividend | |||||
Dec 27, 2023 | 53.70 | 53.84 | 52.94 | 53.74 | 53.42 | 216,300 |
Dec 26, 2023 | 52.93 | 53.84 | 52.67 | 53.58 | 53.26 | 330,300 |
Dec 22, 2023 | 52.25 | 52.90 | 51.68 | 52.52 | 52.20 | 349,800 |
Dec 21, 2023 | 51.91 | 52.04 | 51.23 | 51.74 | 51.43 | 642,600 |
Dec 20, 2023 | 52.51 | 53.64 | 51.49 | 51.49 | 51.18 | 775,600 |
Dec 19, 2023 | 51.51 | 52.92 | 51.50 | 52.48 | 52.16 | 629,700 |
Dec 18, 2023 | 52.63 | 52.64 | 51.24 | 51.43 | 51.12 | 475,200 |
Dec 15, 2023 | 52.63 | 53.22 | 51.72 | 52.16 | 51.85 | 1,303,100 |
Dec 14, 2023 | 51.47 | 53.35 | 51.47 | 52.56 | 52.24 | 571,800 |
Dec 13, 2023 | 47.06 | 50.20 | 46.80 | 50.10 | 49.80 | 496,400 |
Dec 12, 2023 | 47.00 | 47.22 | 46.72 | 46.82 | 46.54 | 338,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |