Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 50.90 | 51.10 | 50.67 | 51.02 | 51.02 | 31,000 |
May 01, 2024 | 50.40 | 50.91 | 50.29 | 50.36 | 50.36 | 21,400 |
Apr 30, 2024 | 50.93 | 50.99 | 50.47 | 50.47 | 50.47 | 12,700 |
Apr 29, 2024 | 51.06 | 51.21 | 51.00 | 51.15 | 51.15 | 9,200 |
Apr 26, 2024 | 50.81 | 50.99 | 50.81 | 50.95 | 50.95 | 6,500 |
Apr 25, 2024 | 50.23 | 50.67 | 50.07 | 50.63 | 50.63 | 25,300 |
Apr 24, 2024 | 50.77 | 50.83 | 50.66 | 50.80 | 50.80 | 11,400 |
Apr 23, 2024 | 50.70 | 51.03 | 50.65 | 50.97 | 50.97 | 8,600 |
Apr 22, 2024 | 50.12 | 50.59 | 50.12 | 50.42 | 50.42 | 14,500 |
Apr 19, 2024 | 49.89 | 50.01 | 49.70 | 49.88 | 49.88 | 8,600 |
Apr 18, 2024 | 49.73 | 49.92 | 49.63 | 49.68 | 49.68 | 10,300 |
Apr 17, 2024 | 49.89 | 49.89 | 49.55 | 49.71 | 49.71 | 14,400 |
Apr 16, 2024 | 49.62 | 49.68 | 49.42 | 49.50 | 49.50 | 32,300 |
Apr 15, 2024 | 50.70 | 50.70 | 49.98 | 50.07 | 50.07 | 9,500 |
Apr 12, 2024 | 50.51 | 50.66 | 50.07 | 50.15 | 50.15 | 26,200 |
Apr 11, 2024 | 51.06 | 51.06 | 50.38 | 50.91 | 50.91 | 16,800 |
Apr 10, 2024 | 50.80 | 50.95 | 50.70 | 50.86 | 50.86 | 18,700 |
Apr 09, 2024 | 51.71 | 51.74 | 51.37 | 51.49 | 51.49 | 16,000 |
Apr 08, 2024 | 51.47 | 51.62 | 51.41 | 51.51 | 51.51 | 23,500 |
Apr 05, 2024 | 51.05 | 51.32 | 51.02 | 51.26 | 51.26 | 39,500 |
Apr 04, 2024 | 51.92 | 51.92 | 51.17 | 51.18 | 51.18 | 25,500 |
Apr 03, 2024 | 51.21 | 51.59 | 51.21 | 51.56 | 51.56 | 11,900 |
Apr 02, 2024 | 51.11 | 51.22 | 51.11 | 51.19 | 51.19 | 20,600 |
Apr 01, 2024 | 51.58 | 51.62 | 51.35 | 51.47 | 51.47 | 18,700 |
Mar 28, 2024 | 51.73 | 51.77 | 51.65 | 51.71 | 51.71 | 11,200 |
Mar 27, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 13,100 |
Mar 26, 2024 | 51.63 | 51.65 | 51.43 | 51.43 | 51.43 | 44,500 |
Mar 25, 2024 | 51.43 | 51.52 | 51.36 | 51.36 | 51.36 | 8,400 |
Mar 22, 2024 | 51.45 | 51.49 | 51.33 | 51.36 | 51.36 | 11,200 |
Mar 22, 2024 | 0.31 Dividend | |||||
Mar 21, 2024 | 51.91 | 51.92 | 51.78 | 51.79 | 51.48 | 7,000 |
Mar 20, 2024 | 51.42 | 51.99 | 51.39 | 51.98 | 51.67 | 51,100 |
Mar 19, 2024 | 51.44 | 51.60 | 51.43 | 51.46 | 51.15 | 14,600 |
Mar 18, 2024 | 51.51 | 51.51 | 51.33 | 51.33 | 51.02 | 8,300 |
Mar 15, 2024 | 51.47 | 51.55 | 51.30 | 51.41 | 51.10 | 34,200 |
Mar 14, 2024 | 51.69 | 51.69 | 51.17 | 51.35 | 51.04 | 18,600 |
Mar 13, 2024 | 51.73 | 51.87 | 51.68 | 51.76 | 51.45 | 18,100 |
Mar 12, 2024 | 51.28 | 51.65 | 51.19 | 51.60 | 51.29 | 31,400 |
Mar 11, 2024 | 51.11 | 51.25 | 51.00 | 51.24 | 50.93 | 7,600 |
Mar 08, 2024 | 51.65 | 51.72 | 51.43 | 51.43 | 51.12 | 22,600 |
Mar 07, 2024 | 51.26 | 51.54 | 51.26 | 51.50 | 51.19 | 28,900 |
Mar 06, 2024 | 50.97 | 51.13 | 50.89 | 50.94 | 50.64 | 16,500 |
Mar 05, 2024 | 50.49 | 50.62 | 50.37 | 50.48 | 50.18 | 9,800 |
Mar 04, 2024 | 50.38 | 50.54 | 50.38 | 50.39 | 50.09 | 24,400 |
Mar 01, 2024 | 50.34 | 50.54 | 50.30 | 50.48 | 50.18 | 14,200 |
Feb 29, 2024 | 50.41 | 50.41 | 50.03 | 50.19 | 49.89 | 17,300 |
Feb 28, 2024 | 50.30 | 50.30 | 50.04 | 50.08 | 49.78 | 15,000 |
Feb 27, 2024 | 50.30 | 50.38 | 50.24 | 50.34 | 50.04 | 21,400 |
Feb 26, 2024 | 50.28 | 50.28 | 50.12 | 50.19 | 49.89 | 13,000 |
Feb 23, 2024 | 50.29 | 50.32 | 50.20 | 50.29 | 49.99 | 17,000 |
Feb 22, 2024 | 50.03 | 50.17 | 49.98 | 50.16 | 49.86 | 7,100 |
Feb 21, 2024 | 49.68 | 49.76 | 49.61 | 49.76 | 49.46 | 20,400 |
Feb 20, 2024 | 49.77 | 49.79 | 49.62 | 49.69 | 49.39 | 8,500 |
Feb 16, 2024 | 49.26 | 49.44 | 49.20 | 49.29 | 48.99 | 12,500 |
Feb 15, 2024 | 49.00 | 49.27 | 49.00 | 49.24 | 48.95 | 11,100 |
Feb 14, 2024 | 48.54 | 48.72 | 48.46 | 48.65 | 48.36 | 42,800 |
Feb 13, 2024 | 48.44 | 48.47 | 48.04 | 48.23 | 47.94 | 29,300 |
Feb 12, 2024 | 48.67 | 48.98 | 48.67 | 48.83 | 48.54 | 43,500 |
Feb 09, 2024 | 48.61 | 48.75 | 48.47 | 48.74 | 48.45 | 18,300 |
Feb 08, 2024 | 48.73 | 48.73 | 48.58 | 48.69 | 48.40 | 15,000 |
Feb 07, 2024 | 48.89 | 48.91 | 48.73 | 48.82 | 48.53 | 12,200 |
Feb 06, 2024 | 48.63 | 48.96 | 48.63 | 48.93 | 48.64 | 21,200 |
Feb 05, 2024 | 48.51 | 48.68 | 48.31 | 48.56 | 48.27 | 24,200 |
Feb 02, 2024 | 49.00 | 49.00 | 48.70 | 48.89 | 48.60 | 15,300 |
Feb 01, 2024 | 48.93 | 49.30 | 48.86 | 49.28 | 48.99 | 19,600 |
Jan 31, 2024 | 49.36 | 49.40 | 48.83 | 48.89 | 48.60 | 67,000 |
Jan 30, 2024 | 49.14 | 49.26 | 49.07 | 49.24 | 48.95 | 60,700 |
Jan 29, 2024 | 48.83 | 49.18 | 48.83 | 49.18 | 48.89 | 14,700 |
Jan 26, 2024 | 49.02 | 49.04 | 48.88 | 48.94 | 48.65 | 14,500 |
Jan 25, 2024 | 48.63 | 48.71 | 48.42 | 48.68 | 48.39 | 19,500 |
Jan 24, 2024 | 48.81 | 48.87 | 48.59 | 48.59 | 48.30 | 10,200 |
Jan 23, 2024 | 48.23 | 48.30 | 48.04 | 48.30 | 48.01 | 14,900 |
Jan 22, 2024 | 48.37 | 48.56 | 48.35 | 48.44 | 48.15 | 15,000 |
Jan 19, 2024 | 48.02 | 48.35 | 48.02 | 48.30 | 48.01 | 12,600 |
Jan 18, 2024 | 48.09 | 48.24 | 47.96 | 48.24 | 47.95 | 32,200 |
Jan 17, 2024 | 47.81 | 48.00 | 47.66 | 47.98 | 47.69 | 52,400 |
Jan 16, 2024 | 48.52 | 48.66 | 48.32 | 48.38 | 48.09 | 39,200 |
Jan 12, 2024 | 49.24 | 49.38 | 49.06 | 49.21 | 48.92 | 58,000 |
Jan 11, 2024 | 49.11 | 49.15 | 48.60 | 48.98 | 48.69 | 41,400 |
Jan 10, 2024 | 48.94 | 49.13 | 48.93 | 49.05 | 48.76 | 22,000 |
Jan 09, 2024 | 48.83 | 48.95 | 48.78 | 48.83 | 48.54 | 8,100 |
Jan 08, 2024 | 48.97 | 49.34 | 48.97 | 49.34 | 49.04 | 24,400 |
Jan 05, 2024 | 48.83 | 49.28 | 48.83 | 48.95 | 48.66 | 629,700 |
Jan 04, 2024 | 48.75 | 49.05 | 48.75 | 48.85 | 48.56 | 9,700 |
Jan 03, 2024 | 48.56 | 48.71 | 48.43 | 48.64 | 48.35 | 17,300 |
Jan 02, 2024 | 48.88 | 49.09 | 48.79 | 48.86 | 48.57 | 16,700 |
Dec 29, 2023 | 49.38 | 49.42 | 49.23 | 49.26 | 48.97 | 7,400 |
Dec 28, 2023 | 49.36 | 49.47 | 49.18 | 49.18 | 48.89 | 18,500 |
Dec 27, 2023 | 49.16 | 49.42 | 49.11 | 49.34 | 49.04 | 53,100 |
Dec 26, 2023 | 48.97 | 49.20 | 48.97 | 49.17 | 48.88 | 7,100 |
Dec 22, 2023 | 49.02 | 49.05 | 48.84 | 48.92 | 48.63 | 32,000 |
Dec 22, 2023 | 0.32 Dividend | |||||
Dec 21, 2023 | 48.97 | 49.13 | 48.87 | 49.10 | 48.49 | 31,200 |
Dec 20, 2023 | 48.80 | 48.97 | 48.35 | 48.35 | 47.75 | 26,100 |
Dec 19, 2023 | 48.87 | 48.93 | 48.83 | 48.93 | 48.32 | 8,500 |
Dec 18, 2023 | 48.69 | 48.69 | 48.43 | 48.51 | 47.91 | 73,000 |
Dec 15, 2023 | 48.69 | 48.71 | 48.40 | 48.43 | 47.83 | 25,200 |
Dec 14, 2023 | 48.89 | 49.13 | 48.77 | 48.98 | 48.37 | 56,000 |
Dec 13, 2023 | 48.16 | 48.75 | 47.88 | 48.75 | 48.14 | 34,000 |
Dec 12, 2023 | 48.01 | 48.08 | 47.85 | 48.08 | 47.48 | 21,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |