Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 49.99 | 50.08 | 49.79 | 49.80 | 49.80 | 31,300 |
Apr 25, 2024 | 49.53 | 49.91 | 49.51 | 49.84 | 49.84 | 14,300 |
Apr 24, 2024 | 49.52 | 49.76 | 49.52 | 49.55 | 49.55 | 13,900 |
Apr 23, 2024 | 49.29 | 49.74 | 49.18 | 49.74 | 49.74 | 12,100 |
Apr 22, 2024 | 49.42 | 49.68 | 49.29 | 49.62 | 49.62 | 15,000 |
Apr 19, 2024 | 49.51 | 49.86 | 49.51 | 49.68 | 49.68 | 24,600 |
Apr 18, 2024 | 49.48 | 49.48 | 49.26 | 49.35 | 49.35 | 11,500 |
Apr 17, 2024 | 49.65 | 49.77 | 49.27 | 49.40 | 49.40 | 101,300 |
Apr 16, 2024 | 49.56 | 49.68 | 49.34 | 49.61 | 49.61 | 14,100 |
Apr 15, 2024 | 49.65 | 49.80 | 49.43 | 49.80 | 49.80 | 16,800 |
Apr 12, 2024 | 50.05 | 50.29 | 49.46 | 49.53 | 49.53 | 25,800 |
Apr 11, 2024 | 49.56 | 49.56 | 49.26 | 49.52 | 49.52 | 20,200 |
Apr 10, 2024 | 49.48 | 49.63 | 49.36 | 49.56 | 49.56 | 25,000 |
Apr 09, 2024 | 49.83 | 49.83 | 49.52 | 49.66 | 49.66 | 9,800 |
Apr 08, 2024 | 49.67 | 49.73 | 49.47 | 49.65 | 49.65 | 6,600 |
Apr 05, 2024 | 49.26 | 49.65 | 49.26 | 49.51 | 49.51 | 12,400 |
Apr 04, 2024 | 49.03 | 49.35 | 49.03 | 49.16 | 49.16 | 11,900 |
Apr 03, 2024 | 49.00 | 49.23 | 48.92 | 49.16 | 49.16 | 11,800 |
Apr 02, 2024 | 48.54 | 48.68 | 48.51 | 48.64 | 48.64 | 11,700 |
Apr 01, 2024 | 48.36 | 48.36 | 48.09 | 48.20 | 48.20 | 80,600 |
Mar 28, 2024 | 47.61 | 48.03 | 47.59 | 47.95 | 47.95 | 12,200 |
Mar 27, 2024 | 47.29 | 47.49 | 45.67 | 47.44 | 47.44 | 57,600 |
Mar 26, 2024 | 47.85 | 47.92 | 47.49 | 47.50 | 47.50 | 33,200 |
Mar 25, 2024 | 47.62 | 47.89 | 47.62 | 47.80 | 47.80 | 15,400 |
Mar 22, 2024 | 47.64 | 47.72 | 47.49 | 47.50 | 47.50 | 14,900 |
Mar 21, 2024 | 48.08 | 48.08 | 47.63 | 47.85 | 47.85 | 33,800 |
Mar 20, 2024 | 47.74 | 48.00 | 47.55 | 47.95 | 47.95 | 11,000 |
Mar 19, 2024 | 47.93 | 47.95 | 47.83 | 47.90 | 47.90 | 36,500 |
Mar 18, 2024 | 47.99 | 48.01 | 47.88 | 47.98 | 47.98 | 15,700 |
Mar 15, 2024 | 47.72 | 47.80 | 47.62 | 47.77 | 47.77 | 15,900 |
Mar 14, 2024 | 47.64 | 47.79 | 47.53 | 47.70 | 47.70 | 20,100 |
Mar 13, 2024 | 47.43 | 47.70 | 47.36 | 47.63 | 47.63 | 18,600 |
Mar 12, 2024 | 47.17 | 47.34 | 47.06 | 47.23 | 47.23 | 21,300 |
Mar 11, 2024 | 47.00 | 47.35 | 47.00 | 47.34 | 47.34 | 16,200 |
Mar 08, 2024 | 46.94 | 47.08 | 46.86 | 47.02 | 47.02 | 39,200 |
Mar 07, 2024 | 47.01 | 47.15 | 47.01 | 47.12 | 47.12 | 14,900 |
Mar 06, 2024 | 46.77 | 46.90 | 46.71 | 46.72 | 46.72 | 20,000 |
Mar 05, 2024 | 46.75 | 46.75 | 46.49 | 46.50 | 46.50 | 13,200 |
Mar 04, 2024 | 46.68 | 46.88 | 46.66 | 46.70 | 46.70 | 28,900 |
Mar 01, 2024 | 46.26 | 46.47 | 46.02 | 46.36 | 46.36 | 13,000 |
Feb 29, 2024 | 46.08 | 46.32 | 46.06 | 46.22 | 46.22 | 25,900 |
Feb 28, 2024 | 46.21 | 46.28 | 46.14 | 46.19 | 46.19 | 17,900 |
Feb 27, 2024 | 46.15 | 46.30 | 46.15 | 46.25 | 46.25 | 28,000 |
Feb 26, 2024 | 45.70 | 45.94 | 45.64 | 45.93 | 45.93 | 16,500 |
Feb 23, 2024 | 45.71 | 45.74 | 45.62 | 45.66 | 45.66 | 19,200 |
Feb 22, 2024 | 45.85 | 46.13 | 45.85 | 46.10 | 46.10 | 380,500 |
Feb 21, 2024 | 46.09 | 46.09 | 45.26 | 46.03 | 46.03 | 21,500 |
Feb 20, 2024 | 45.78 | 45.84 | 45.57 | 45.72 | 45.72 | 29,700 |
Feb 16, 2024 | 45.62 | 45.88 | 45.62 | 45.79 | 45.79 | 13,400 |
Feb 15, 2024 | 45.58 | 45.88 | 45.56 | 45.56 | 45.56 | 18,500 |
Feb 14, 2024 | 45.77 | 45.86 | 45.44 | 45.48 | 45.48 | 19,000 |
Feb 13, 2024 | 45.87 | 46.01 | 45.78 | 45.85 | 45.85 | 17,900 |
Feb 12, 2024 | 46.16 | 46.28 | 46.12 | 46.15 | 46.15 | 15,500 |
Feb 09, 2024 | 46.25 | 46.35 | 46.11 | 46.19 | 46.19 | 193,600 |
Feb 08, 2024 | 46.20 | 46.35 | 46.16 | 46.28 | 46.28 | 19,200 |
Feb 07, 2024 | 46.18 | 46.26 | 46.10 | 46.18 | 46.18 | 34,700 |
Feb 06, 2024 | 46.16 | 46.27 | 46.13 | 46.15 | 46.15 | 28,700 |
Feb 05, 2024 | 46.01 | 46.12 | 45.83 | 46.10 | 46.10 | 33,500 |
Feb 02, 2024 | 46.22 | 46.22 | 46.08 | 46.15 | 46.15 | 13,800 |
Feb 01, 2024 | 46.72 | 46.88 | 46.39 | 46.48 | 46.48 | 22,300 |
Jan 31, 2024 | 47.00 | 47.09 | 46.84 | 46.85 | 46.85 | 17,000 |
Jan 30, 2024 | 46.80 | 47.13 | 46.73 | 47.10 | 47.10 | 26,300 |
Jan 29, 2024 | 46.75 | 46.75 | 46.58 | 46.72 | 46.72 | 29,100 |
Jan 26, 2024 | 46.76 | 47.06 | 46.60 | 46.97 | 46.97 | 48,900 |
Jan 25, 2024 | 47.05 | 47.07 | 46.76 | 46.94 | 46.94 | 16,300 |
Jan 24, 2024 | 46.81 | 46.87 | 46.70 | 46.85 | 46.85 | 46,200 |
Jan 23, 2024 | 46.31 | 46.57 | 46.28 | 46.57 | 46.57 | 34,900 |
Jan 22, 2024 | 45.85 | 46.24 | 45.85 | 46.12 | 46.12 | 61,700 |
Jan 19, 2024 | 46.53 | 46.53 | 46.07 | 46.15 | 46.15 | 26,700 |
Jan 18, 2024 | 46.04 | 46.33 | 45.93 | 46.31 | 46.31 | 93,200 |
Jan 17, 2024 | 46.05 | 46.16 | 45.95 | 46.08 | 46.08 | 64,300 |
Jan 16, 2024 | 46.80 | 46.80 | 46.38 | 46.40 | 46.40 | 80,600 |
Jan 12, 2024 | 47.33 | 47.33 | 46.62 | 46.83 | 46.83 | 45,300 |
Jan 11, 2024 | 46.82 | 46.89 | 46.60 | 46.68 | 46.68 | 146,300 |
Jan 10, 2024 | 46.84 | 46.84 | 46.47 | 46.49 | 46.49 | 30,800 |
Jan 09, 2024 | 46.79 | 47.01 | 46.61 | 46.85 | 46.85 | 55,800 |
Jan 08, 2024 | 46.24 | 46.63 | 46.17 | 46.56 | 46.56 | 66,200 |
Jan 05, 2024 | 46.98 | 47.10 | 46.79 | 46.97 | 46.97 | 63,200 |
Jan 04, 2024 | 46.83 | 46.96 | 46.71 | 46.88 | 46.88 | 46,200 |
Jan 03, 2024 | 46.80 | 47.03 | 46.80 | 47.01 | 47.01 | 136,200 |
Jan 02, 2024 | 47.22 | 47.22 | 46.74 | 46.82 | 46.82 | 50,600 |
Dec 29, 2023 | 47.34 | 47.34 | 47.01 | 47.05 | 47.05 | 43,200 |
Dec 28, 2023 | 47.49 | 47.74 | 47.37 | 47.41 | 47.41 | 58,000 |
Dec 27, 2023 | 47.79 | 47.94 | 47.64 | 47.71 | 47.71 | 55,800 |
Dec 26, 2023 | 49.89 | 49.89 | 47.41 | 47.60 | 47.60 | 74,900 |
Dec 22, 2023 | 47.40 | 47.53 | 47.20 | 47.29 | 47.29 | 34,100 |
Dec 21, 2023 | 47.16 | 47.25 | 47.04 | 47.20 | 47.20 | 50,700 |
Dec 20, 2023 | 49.96 | 49.96 | 47.04 | 47.04 | 47.04 | 160,800 |
Dec 20, 2023 | 2.397 Dividend | |||||
Dec 19, 2023 | 49.54 | 49.98 | 49.54 | 49.98 | 47.58 | 45,500 |
Dec 18, 2023 | 49.85 | 49.93 | 49.60 | 49.65 | 47.27 | 52,000 |
Dec 15, 2023 | 49.49 | 49.53 | 49.31 | 49.49 | 47.11 | 100,300 |
Dec 14, 2023 | 49.19 | 49.42 | 49.19 | 49.42 | 47.05 | 97,600 |
Dec 13, 2023 | 48.31 | 48.74 | 48.21 | 48.74 | 46.40 | 35,600 |
Dec 12, 2023 | 48.37 | 48.45 | 48.24 | 48.29 | 45.97 | 130,600 |
Dec 11, 2023 | 48.57 | 48.81 | 48.45 | 48.74 | 46.41 | 69,000 |
Dec 08, 2023 | 48.96 | 49.19 | 48.82 | 48.95 | 46.60 | 37,900 |
Dec 07, 2023 | 48.96 | 49.01 | 48.76 | 48.95 | 46.60 | 50,700 |
Dec 06, 2023 | 49.45 | 49.47 | 48.76 | 48.78 | 46.44 | 30,400 |
Dec 05, 2023 | 49.94 | 50.04 | 49.67 | 49.71 | 47.33 | 30,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |